大亞 (1609)-群益金鼎-三民券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
50.1
漲跌
▼2.5
漲幅
-4.75%
成交量
28,115張
產業
上市電器電纜類股
916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

大亞 (1609)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	21.1	50.90	27.1	50.44	50.10	-6	67,648	-0.01%
2024/05/22	3.1	53.06	5	53.06	52.60	-1.9	67,442	0.00%
2024/05/21	42	53.16	31	53.36	52.90	11	67,454	0.02%
2024/05/20	36	53.98	31	53.67	53.50	5	67,326	0.01%
2024/05/17	1	52.30	16	52.73	53.10	-15	66,888	-0.02%
2024/05/16	5.1	52.34	39	52.37	52.10	-33.9	66,923	-0.05%
2024/05/15	57.1	52.39	30	52.87	52.10	27.1	66,961	0.04%
2024/05/14	47.1	52.58	6	53.02	52.40	41.1	66,691	0.06%
2024/05/13	15.2	52.26	8	52.55	53.00	7.2	66,475	0.01%
2024/05/10	30.1	52.73	11	53.01	53.60	19.1	66,203	0.03%
2024/05/09	35.1	54.00	27.2	53.57	53.30	7.9	65,851	0.01%
2024/05/08	26.1	56.22	26.2	56.10	56.20	-0.1	65,135	0.00%
2024/05/07	34.5	54.63	9.1	54.06	55.80	25.4	64,115	0.04%
2024/05/06	10.4	52.95	11	52.95	52.90	-0.6	63,002	0.00%
2024/05/03	26.2	55.16	35.6	55.35	54.00	-9.4	62,453	-0.02%
2024/05/02	65.1	57.78	47	56.96	56.30	18.1	61,790	0.03%
2024/04/30	29.3	56.47	30	56.76	56.90	-0.7	61,060	0.00%
2024/04/29	22.5	58.28	13.1	58.20	57.60	9.4	60,379	0.02%
2024/04/26	78	60.92	34	61.05	60.00	44	59,620	0.07%
2024/04/25	25.3	60.63	32	60.76	60.90	-6.7	58,696	-0.01%
2024/04/24	63.1	59.90	67.2	60.35	60.50	-4.1	57,532	-0.01%
2024/04/23	60.8	58.13	70.6	58.32	57.60	-9.8	55,336	-0.02%
2024/04/22	101.5	61.50	62.1	62.56	57.80	39.3	53,268	0.07%	大買/
2024/04/19	127.2	64.70	100.3	64.50	64.20	26.9	51,577	0.05%	大買/
2024/04/18	41.1	63.80	74.2	64.33	64.70	-33.2	45,068	-0.07%
2024/04/17	29.5	57.47	59.3	57.68	58.90	-29.8	42,476	-0.07%
2024/04/16	180.1	55.40	213.9	55.45	53.60	-33.7	40,749	-0.08%	大買/大賣/
2024/04/15	51	55.27	108.9	55.48	55.60	-57.9	36,988	-0.16%	大賣/
2024/04/12	19.3	47.77	48.4	48.82	50.60	-29.1	34,024	-0.09%
2024/04/11	38.6	46.82	34.1	46.72	46.00	4.6	32,414	0.01%
2024/04/10	34.3	46.90	75.7	47.25	46.70	-41.4	31,471	-0.13%
2024/04/09	57.1	45.22	86.7	45.56	45.55	-29.6	29,793	-0.10%
2024/04/08	24.1	43.13	8	42.94	43.10	16.1	28,049	0.06%
2024/04/03	18	42.43	12.7	41.66	41.15	5.4	27,536	0.02%
2024/04/02	21.2	42.34	17	41.92	41.75	4.2	27,355	0.02%
2024/04/01	13.7	43.18	2	42.95	42.60	11.7	27,068	0.04%
2024/03/29	30.5	43.29	8.6	43.51	43.00	21.9	26,844	0.08%
2024/03/28	28.1	44.90	14.1	45.14	44.20	14	26,243	0.05%
2024/03/27	115.7	45.01	59.1	45.22	44.05	56.6	25,546	0.22%	大買/
2024/03/26	133.2	45.48	103.4	45.29	43.80	29.8	24,475	0.12%	大買/大賣/
2024/03/25	186.2	44.48	113.2	44.57	45.40	72.9	22,208	0.33%	大買/大賣/
2024/03/22	44.2	41.12	137.9	41.89	42.45	-93.7	18,720	-0.50%	大賣/
2024/03/21	14.2	38.51	17	38.38	38.60	-2.8	16,948	-0.02%
2024/03/20	9.3	37.62	8	37.85	37.35	1.3	16,636	0.01%
2024/03/19	132	38.75	149	38.37	38.10	-17	16,490	-0.10%	大買/大賣/
2024/03/18	20.2	38.42	111	38.40	38.45	-90.8	16,303	-0.56%	大賣/
2024/03/15	38	37.77	25	38.06	37.95	13	16,333	0.08%
2024/03/14	88.2	38.38	33	38.53	37.85	55.2	16,455	0.34%
2024/03/13	56.1	37.74	64	37.47	36.85	-7.9	15,554	-0.05%
2024/03/12	12.1	37.06	27	37.34	37.20	-14.9	16,240	-0.09%
2024/03/11	1	35.95	4	36.14	36.30	-3	16,078	-0.02%
2024/03/08	9.5	36.20	6.1	36.36	36.05	3.4	16,116	0.02%
2024/03/07	13.7	37.00	10.1	36.87	36.70	3.5	16,013	0.02%
2024/03/06	55.2	38.37	47.1	38.52	37.50	8.2	15,653	0.05%
2024/03/05	9	36.52	19	36.45	36.35	-10	14,187	-0.07%
2024/03/04	16.2	37.64	3	37.53	36.95	13.2	14,009	0.09%
2024/03/01	85	37.36	16	37.76	37.85	69	13,745	0.50%
2024/02/29	9	37.18	30	37.17	37.50	-21	13,258	-0.16%
2024/02/27	3.5	35.95	7	36.17	35.65	-3.5	12,912	-0.03%
2024/02/26	29	36.96	16.3	37.10	36.45	12.7	12,829	0.10%
2024/02/23	3	36.23	13	36.59	36.25	-10	12,302	-0.08%
2024/02/22	8	36.41	15.1	36.20	36.40	-7.1	12,200	-0.06%
2024/02/21	2	36.45	6	36.14	36.15	-4	12,059	-0.03%
2024/02/20	3.4	35.92	1	36.70	35.90	2.4	12,000	0.02%
2024/02/19	3	36.45	18	36.42	36.30	-15	11,892	-0.13%
2024/02/16	11	35.72	38	35.96	35.90	-27	11,753	-0.23%
2024/02/15	0	0.00	10	35.26	35.25	-10	11,571	-0.09%
2024/02/05	0.4	34.45	1	34.45	34.50	-0.6	11,525	-0.01%
2024/02/02	12	35.06	4	35.20	34.80	8	11,490	0.07%
2024/02/01	0	0.00	25	35.36	35.40	-25	11,408	-0.22%
2024/01/31	0	0.00	1	35.10	34.95	-1	11,447	-0.01%
2024/01/30	1	35.05	20	35.20	34.90	-19	11,431	-0.17%
2024/01/26	10	34.90	3	34.60	34.60	7	11,464	0.06%
2024/01/25	6	35.04	0	0.00	34.85	6	11,468	0.05%
2024/01/24	0	0.00	20	35.55	35.35	-20	11,461	-0.17%
2024/01/22	0	0.00	7	35.34	35.35	-7	11,439	-0.06%
2024/01/19	3	34.78	3	34.97	34.80	0	11,317	0.00%
2024/01/18	6	34.63	5	34.75	34.80	1	11,228	0.01%
2024/01/17	30	34.91	1	34.80	34.60	29	11,190	0.26%
2024/01/16	10.1	35.76	4	35.90	35.50	6.1	11,067	0.06%
2024/01/15	20	36.38	176.4	36.11	36.90	-156.4	10,747	-1.46%	大賣/鉅額交易
2024/01/11	0	0.00	2	33.60	34.10	-2	9,592	-0.02%
2024/01/10	6	33.25	9	33.28	33.25	-3	9,701	-0.03%
2024/01/09	22	33.86	20	33.72	33.65	2	9,803	0.02%
2024/01/08	16.6	34.28	0	0.00	34.10	16.6	9,826	0.17%
2024/01/05	63	34.37	6	34.45	34.30	57	9,894	0.58%
2024/01/04	4	34.68	2	34.60	34.60	2	9,942	0.02%
2024/01/03	21	34.89	67	35.35	34.70	-46	10,003	-0.46%
2024/01/02	5	34.67	2	34.90	35.00	3	9,946	0.03%
2023/12/29	10	34.64	16	34.64	34.50	-6	9,959	-0.06%
2023/12/28	5	35.10	1	35.10	35.00	4	9,956	0.04%
2023/12/27	2.1	34.34	2	34.15	34.00	0.1	10,054	0.00%
2023/12/25	10	33.77	0	0.00	33.75	10	11,418	0.09%
2023/12/22	3	34.03	2	34.33	33.90	1	11,866	0.01%
2023/12/21	2	34.40	0	0.00	34.30	2	12,507	0.02%
2023/12/20	0	0.00	1	34.00	34.20	-1	12,617	-0.01%
2023/12/19	21	33.53	3	33.45	33.45	18	12,665	0.14%
2023/12/18	16	34.27	0	0.00	33.90	16	12,681	0.13%
2023/12/15	12	34.66	2.2	34.87	34.40	9.8	12,693	0.08%
2023/12/14	25	34.64	1	34.85	34.55	24	12,628	0.19%
2023/12/13	6	34.99	10	35.20	34.85	-4	12,503	-0.03%
2023/12/12	21	36.24	12	36.30	35.60	9	12,373	0.07%
2023/12/11	34	36.13	14	36.24	35.80	20	11,967	0.17%
2023/12/08	56	35.83	49	35.93	35.60	7	11,478	0.06%
2023/12/07	37.2	35.19	38	35.45	35.95	-0.8	11,007	-0.01%
2023/12/06	1	34.05	0	0.00	33.95	1	10,073	0.01%
2023/12/05	3	33.53	0	0.00	33.45	3	10,041	0.03%
2023/12/04	19	34.30	1.3	34.56	33.95	17.8	9,961	0.18%
2023/11/30	8	34.26	0	0.00	34.05	8	9,922	0.08%
2023/11/29	1	34.25	10	34.20	34.25	-9	9,996	-0.09%
2023/11/28	0	0.00	24	34.21	34.45	-24	10,079	-0.24%
2023/11/27	0.1	34.40	12	34.05	34.00	-11.9	10,284	-0.12%
2023/11/24	8.1	34.42	4	34.49	34.20	4.1	10,226	0.04%
2023/11/21	1	33.80	1	33.75	33.70	0	10,061	0.00%
2023/11/20	1	33.35	0	0.00	33.50	1	10,060	0.01%
2023/11/17	10.1	33.25	2	33.40	33.25	8.1	10,102	0.08%
2023/11/16	1	33.00	2	33.00	33.00	-1	10,190	-0.01%
2023/11/14	0.1	32.20	0	0.00	32.05	0.1	10,528	0.00%
2023/11/13	0	0.00	5	32.06	32.45	-5	10,919	-0.05%
2023/11/09	0	32.75	1	32.30	32.55	-1	11,263	-0.01%
2023/11/08	1.1	32.66	8	32.89	32.60	-6.9	11,569	-0.06%
2023/11/07	7	33.50	1	33.15	33.15	6	11,769	0.05%
2023/11/06	0	0.00	3	33.30	33.45	-3	12,119	-0.02%
2023/11/03	1	32.90	0	32.90	32.80	1	12,498	0.01%
2023/11/02	1	32.45	6	32.53	32.50	-5	12,697	-0.04%
2023/11/01	1	31.95	1	31.70	31.90	0	13,002	0.00%
2023/10/31	0	0.00	7	32.00	32.00	-7	13,902	-0.05%
2023/10/30	22	33.11	0	0.00	32.80	22	16,190	0.14%
2023/10/27	20	32.90	7	33.00	32.80	13	16,241	0.08%
2023/10/26	7	33.00	0	0.00	32.80	7	16,488	0.04%
2023/10/24	5.6	33.29	1	33.10	33.40	4.6	16,883	0.03%
2023/10/23	9	32.90	5	32.82	33.05	4	17,175	0.02%
2023/10/20	4.1	32.06	2	32.30	32.10	2.1	17,530	0.01%
2023/10/19	1	32.75	2	32.90	32.80	-1	18,760	-0.01%
2023/10/18	5	33.28	1	33.15	32.90	4	19,514	0.02%
2023/10/17	5.1	34.11	2	34.18	33.60	3.1	19,983	0.02%
2023/10/16	4.3	34.39	11	34.63	34.25	-6.7	20,170	-0.03%
2023/10/13	9	34.99	0	0.00	34.95	9	21,179	0.04%
2023/10/12	1	35.50	6	35.29	35.50	-5	22,483	-0.02%
2023/10/11	6	35.75	2	36.15	35.35	4	22,863	0.02%
2023/10/06	24	36.51	4	36.44	36.40	20	23,403	0.09%
2023/10/05	46	37.22	19.4	37.05	36.90	26.6	23,809	0.11%
2023/10/04	17.2	37.07	7	37.24	36.85	10.2	24,245	0.04%
2023/10/03	20.1	38.15	4	38.29	37.75	16.1	24,742	0.06%
2023/10/02	55	38.79	22	38.95	38.60	33	24,700	0.13%
2023/09/28	16	37.84	50.4	37.42	38.45	-34.4	24,534	-0.14%
2023/09/27	25.1	36.64	16.1	36.78	36.70	9	24,392	0.04%
2023/09/26	10	36.45	28.1	36.56	36.35	-18.1	24,300	-0.07%
2023/09/25	0	0.00	5	35.12	35.25	-5	24,137	-0.02%
2023/09/22	1.1	33.81	3.1	33.98	34.40	-2.1	24,427	-0.01%
2023/09/21	9.2	33.53	3	33.78	33.45	6.2	24,577	0.03%
2023/09/20	2.1	33.94	3.1	34.29	34.10	-1	24,714	0.00%
2023/09/19	21	34.68	3	34.22	34.10	18	25,156	0.07%
2023/09/18	2	34.70	0	0.00	34.65	2	25,310	0.01%
2023/09/15	4	34.89	1	34.80	35.10	3	25,673	0.01%
2023/09/14	5	34.63	2	34.70	34.85	3	25,991	0.01%
2023/09/13	2	34.45	4	34.40	34.40	-2	26,462	-0.01%
2023/09/12	5	34.90	1	34.95	34.80	4	27,933	0.01%
2023/09/11	8	35.71	3	35.30	35.15	5	28,871	0.02%
2023/09/08	0	0.00	4	36.18	35.95	-4	29,379	-0.01%
2023/09/07	0	0.00	4	36.26	36.35	-4	30,161	-0.01%
2023/09/06	6	36.35	6	36.43	36.25	0	31,062	0.00%
2023/09/05	1.3	36.15	5	36.10	36.10	-3.8	32,646	-0.01%
2023/09/04	8	36.56	6	36.63	36.45	2	35,956	0.01%
2023/09/01	12	36.69	3	36.60	36.45	9	38,926	0.02%
2023/08/31	3	36.68	18	36.48	36.95	-15	42,430	-0.04%
2023/08/30	6	35.82	3	35.85	35.75	3	43,137	0.01%
2023/08/28	9	35.99	10	35.29	35.15	-1	43,860	0.00%
2023/08/25	2	36.03	1	36.05	36.00	1	43,928	0.00%
2023/08/24	1	36.05	6	36.23	35.85	-5	44,056	-0.01%
2023/08/23	0	0.00	10	35.91	35.90	-10	44,190	-0.02%
2023/08/22	75	35.97	63	35.76	35.85	12	44,503	0.03%
2023/08/21	2	36.53	10	36.46	36.35	-8	44,699	-0.02%
2023/08/18	23	36.63	20	36.49	36.00	3	44,769	0.01%
2023/08/17	24	35.85	11.5	35.95	36.15	12.5	44,812	0.03%
2023/08/16	1.3	34.17	18	34.93	35.15	-16.7	45,047	-0.04%
2023/08/15	13.3	34.28	12	34.50	34.70	1.3	45,745	0.00%
2023/08/14	32.2	33.93	33	33.95	33.60	-0.8	46,303	0.00%
2023/08/11	12	34.88	1	35.00	34.65	11	46,414	0.02%
2023/08/10	19	36.07	9	35.91	35.70	10	46,556	0.02%
2023/08/09	5.3	37.11	12	37.65	36.85	-6.7	46,722	-0.01%
2023/08/08	15	36.73	0	0.00	36.55	15	46,782	0.03%
2023/08/07	26	36.69	6	36.82	37.00	20	47,425	0.04%
2023/08/04	66	37.08	40	37.15	37.35	26	48,362	0.05%
2023/08/02	56	39.80	102	40.13	39.25	-46	48,205	-0.10%	大賣/
2023/08/01	2	38.05	14	37.62	37.50	-12	46,944	-0.03%
2023/07/31	20	37.79	18	38.02	37.65	2	48,426	0.00%
2023/07/28	15	37.99	0	0.00	38.05	15	50,109	0.03%
2023/07/27	27	38.40	0	0.00	38.55	27	50,332	0.05%
2023/07/26	18	38.68	4	38.59	38.35	14	50,990	0.03%
2023/07/25	34	39.02	38	38.80	39.25	-4	50,730	-0.01%
2023/07/24	29	39.94	65.1	41.03	38.80	-36.1	50,319	-0.07%
2023/07/21	25	39.96	47.4	39.65	39.75	-22.4	49,129	-0.05%
2023/07/20	21	39.30	37.3	39.12	39.60	-16.3	48,499	-0.03%
2023/07/19	26	38.20	12	38.12	38.25	14	48,038	0.03%
2023/07/18	63	39.59	45	39.41	38.55	18	47,915	0.04%
2023/07/17	30	39.55	123.3	39.67	39.45	-93.3	47,115	-0.20%	大賣/
2023/07/14	9	38.09	8	38.29	37.60	1	46,247	0.00%
2023/07/13	47	38.81	29	38.93	38.05	18	46,233	0.04%
2023/07/12	50	39.58	33	39.29	39.40	17	45,854	0.04%
2023/07/11	38	38.91	38	39.58	38.70	0	46,018	0.00%
2023/07/10	18	39.08	21	39.13	38.95	-3	46,535	-0.01%
2023/07/07	10.3	37.50	7	38.21	37.90	3.3	47,187	0.01%
2023/07/06	8	38.21	4	38.31	38.10	4	47,423	0.01%
2023/07/05	23.8	38.93	13	39.16	39.15	10.8	47,541	0.02%
2023/07/04	25.3	38.26	15	38.68	38.25	10.3	47,450	0.02%
2023/07/03	7	38.69	11	39.12	38.60	-4	47,692	-0.01%
2023/06/30	6	38.30	24	38.05	38.60	-18	47,357	-0.04%
2023/06/29	7	37.25	17	37.46	37.40	-10	47,382	-0.02%
2023/06/28	3	37.05	2	37.03	36.75	1	47,669	0.00%
2023/06/27	38	38.18	16	37.80	36.95	22	47,668	0.05%
2023/06/26	19	38.03	44	38.00	38.10	-25	48,044	-0.05%
2023/06/21	32	38.17	24	38.25	38.00	8	48,710	0.02%
2023/06/20	46	38.41	28	38.41	38.70	18	48,365	0.04%
2023/06/19	51	38.51	4.1	38.26	38.15	46.9	48,045	0.10%
2023/06/16	76	38.98	52.6	39.37	38.50	23.4	47,705	0.05%
2023/06/15	65	37.97	29	37.80	38.10	36	46,305	0.08%
2023/06/14	29	38.08	54.2	37.91	37.60	-25.2	45,571	-0.06%
2023/06/13	25.5	37.87	15	37.87	37.80	10.5	45,133	0.02%
2023/06/12	15.3	38.69	39	38.60	38.40	-23.8	44,542	-0.05%
2023/06/09	72.4	39.45	32.1	39.80	39.50	40.3	43,814	0.09%
2023/06/08	72.1	40.44	59.7	40.60	40.50	12.4	42,292	0.03%
2023/06/07	56.5	37.60	91.8	38.46	39.20	-35.4	39,128	-0.09%
2023/06/06	160.2	36.23	379	35.80	35.65	-218.8	36,364	-0.60%	大買/大賣/鉅額交易
2023/06/05	26	32.63	34.5	34.58	34.80	-8.5	33,276	-0.03%
2023/06/02	87	31.83	14.2	31.86	31.65	72.8	32,861	0.22%
2023/06/01	6.1	30.94	6	30.98	30.85	0.1	32,232	0.00%
2023/05/31	1	30.70	10	30.82	31.10	-9	32,140	-0.03%
2023/05/30	14	30.70	9	30.60	30.50	5	32,073	0.02%
2023/05/29	6	31.21	50	31.20	31.00	-44	31,878	-0.14%
2023/05/26	11	30.58	13	30.62	30.75	-2	31,692	-0.01%
2023/05/25	9	31.46	59	31.45	31.20	-50	31,400	-0.16%
2023/05/24	4	31.56	30	31.65	31.60	-26	31,212	-0.08%
2023/05/23	4	31.75	9	31.73	31.75	-5	31,263	-0.02%
2023/05/22	139	31.80	35.1	31.74	31.80	103.9	31,141	0.33%	大買/鉅額交易
2023/05/19	64.5	31.59	27.3	31.83	31.25	37.2	30,602	0.12%
2023/05/18	43.1	31.24	51.1	31.40	31.35	-8	30,165	-0.03%
2023/05/17	15	30.87	17	30.86	30.50	-2	29,950	-0.01%
2023/05/16	15	30.49	12	30.58	30.60	3	29,520	0.01%
2023/05/15	53	29.99	8	30.04	30.25	45	29,140	0.15%
2023/05/12	35	29.49	11	29.49	29.55	24	28,650	0.08%
2023/05/11	35	29.49	11	29.49	28.95	24	28,352	0.08%
2023/05/10	27	31.06	24	31.12	30.90	3	27,516	0.01%
2023/05/09	85.1	30.61	7	30.64	30.05	78.1	26,294	0.30%
2023/05/08	8	31.54	25.4	31.85	32.00	-17.4	25,548	-0.07%
2023/05/05	47	31.24	120.1	31.24	31.30	-73.1	24,560	-0.30%	大賣/
2023/05/04	51	30.90	65	30.84	31.00	-14	23,319	-0.06%
2023/05/03	34	28.89	11	29.14	28.95	23	22,140	0.10%
2023/05/02	26	28.86	47.1	28.73	29.20	-21.1	22,145	-0.10%
2023/04/28	18	27.46	13	27.43	27.40	5	21,305	0.02%
2023/04/27	2	27.00	4	27.15	27.05	-2	21,187	-0.01%
2023/04/26	4	26.99	5	26.96	27.10	-1	21,097	0.00%
2023/04/25	7	27.57	10	27.27	27.30	-3	20,958	-0.01%
2023/04/24	5	27.81	8	27.86	27.80	-3	20,783	-0.01%
2023/04/21	8	27.41	16.1	27.30	27.10	-8.1	20,617	-0.04%
2023/04/20	22	27.80	10.1	27.95	27.80	11.9	20,428	0.06%
2023/04/19	10	28.44	40.3	28.46	28.40	-30.3	20,163	-0.15%
2023/04/18	30	27.82	23	27.79	27.45	7	19,694	0.04%
2023/04/17	25	28.50	32	28.47	28.40	-7	19,352	-0.04%
2023/04/14	17	29.01	37.3	29.00	28.60	-20.3	19,482	-0.10%
2023/04/13	104.1	28.73	45.4	28.61	28.70	58.7	18,938	0.31%	大買/
2023/04/12	39	28.66	31.1	28.60	28.70	7.9	17,837	0.04%
2023/04/11	15	27.44	27.7	27.45	27.35	-12.7	16,489	-0.08%
2023/04/10	15.1	27.23	36.1	27.12	26.85	-21	15,894	-0.13%
2023/04/07	15	26.93	14	27.12	27.20	1	15,446	0.01%
2023/04/06	44	26.84	17	26.62	26.75	27	14,737	0.18%
2023/03/31	5	25.95	14	25.90	25.85	-9	14,106	-0.06%
2023/03/30	35	26.63	40	26.39	26.15	-5	13,930	-0.04%
2023/03/29	39	26.64	39	26.49	26.55	0	13,503	0.00%
2023/03/28	28	25.57	3	25.70	25.50	25	12,991	0.19%
2023/03/27	27	26.88	50	27.13	26.25	-23	12,779	-0.18%
2023/03/24	21	26.55	47	26.14	26.15	-26	11,861	-0.22%
2023/03/23	2	24.88	3	24.80	25.05	-1	10,985	-0.01%
2023/03/22	0	0.00	3	24.85	24.75	-3	11,030	-0.03%
2023/03/21	15	25.12	8	25.57	25.00	7	10,986	0.06%
2023/03/20	2	25.15	8	25.21	25.20	-6	10,938	-0.05%
2023/03/17	31	25.20	15	24.96	24.95	16	10,975	0.15%
2023/03/16	18	25.50	2.2	25.72	25.40	15.8	10,732	0.15%
2023/03/15	20	25.98	23	26.07	26.05	-3	10,642	-0.03%
2023/03/14	16	25.44	28	25.52	25.55	-12	10,649	-0.11%
2023/03/13	6.5	24.63	5.2	24.74	24.80	1.3	10,504	0.01%
2023/03/10	40	25.05	20	25.08	24.95	20	10,655	0.19%
2023/03/09	30.4	26.35	25	26.54	26.20	5.4	10,463	0.05%
2023/03/08	25	26.36	15.3	26.67	27.05	9.7	10,247	0.09%
2023/03/07	25	25.91	58	25.91	25.80	-33	9,690	-0.34%
2023/03/06	10	25.10	12	25.12	24.90	-2	9,105	-0.02%
2023/03/03	2	24.70	5	24.64	24.60	-3	8,982	-0.03%
2023/03/02	19	24.81	1.5	24.90	24.90	17.5	8,879	0.20%
2023/03/01	2	24.00	1	24.05	24.15	1	8,746	0.01%
2023/02/24	0	0.00	2	24.40	24.25	-2	8,686	-0.02%
2023/02/23	2	24.80	1	24.60	24.60	1	8,618	0.01%
2023/02/22	11	25.14	1	24.85	24.90	10	8,528	0.12%
2023/02/21	10	25.24	32	25.31	25.20	-22	8,367	-0.26%
2023/02/20	26	24.85	37	25.07	25.05	-11	8,186	-0.13%
2023/02/17	0	0.00	10	24.35	24.35	-10	8,247	-0.12%
2023/02/16	5	24.66	9	24.72	24.50	-4	8,317	-0.05%
2023/02/15	0.5	24.25	85.6	23.92	24.40	-85.1	7,883	-1.08%
2023/02/14	1	23.15	4	23.33	23.15	-3	7,305	-0.04%
2023/02/13	0	0.00	1	23.45	23.30	-1	7,282	-0.01%
2023/02/10	12	23.59	0	0.00	23.30	12	7,222	0.17%
2023/02/09	6.2	23.93	6	23.45	23.60	0.2	7,214	0.00%
2023/02/08	1	23.35	82	23.31	23.25	-81	7,010	-1.16%
2023/02/07	15	23.32	0	0.00	23.50	15	6,953	0.22%
2023/02/06	28	23.46	1.1	23.39	23.15	26.9	6,919	0.39%
2023/02/03	20	23.55	1	23.65	23.50	19	6,878	0.28%
2023/02/02	13	23.83	2	23.88	23.95	11	6,752	0.16%
2023/02/01	13	23.95	15	23.85	24.10	-2	6,397	-0.03%
2023/01/31	6.8	21.89	16	22.49	23.00	-9.2	5,630	-0.16%
2023/01/30	0	0.00	6	21.05	21.15	-6	5,137	-0.12%
2023/01/17	0	0.00	7	20.49	20.55	-7	5,089	-0.14%
2023/01/10	10	20.55	3	20.47	20.45	7	5,085	0.14%
2023/01/09	0	0.00	2	20.80	20.80	-2	5,067	-0.04%
2023/01/06	87	21.02	4	20.83	20.80	83	5,054	1.64%
2023/01/05	1	21.25	4	21.36	21.25	-3	5,063	-0.06%
2023/01/04	7	21.81	82.2	21.95	21.50	-75.2	4,984	-1.51%
2023/01/03	20	20.98	1	21.00	20.85	19	4,544	0.42%
2022/12/28	18	20.48	1	20.60	20.30	17	4,373	0.39%
2022/12/27	56	20.57	7	20.56	20.55	49	4,356	1.12%
2022/12/26	0	0.00	1.4	20.59	20.50	-1.4	4,348	-0.03%
2022/12/23	2	20.50	9	20.45	20.50	-7	4,347	-0.16%
2022/12/22	0	0.00	3.2	20.47	20.40	-3.2	4,360	-0.07%
2022/12/21	25	20.63	15	20.60	20.25	10	4,403	0.23%
2022/12/20	0	0.00	4	19.70	19.75	-4	4,355	-0.09%
2022/12/19	0	0.00	1	20.40	20.15	-1	4,377	-0.02%
2022/12/16	0	0.00	2	20.50	20.75	-2	4,371	-0.05%
2022/12/15	0	0.00	11	20.90	20.95	-11	4,337	-0.25%
2022/12/14	14	20.84	1	20.80	20.75	13	4,303	0.30%
2022/12/13	0	0.00	0.1	20.60	20.50	-0.1	4,265	0.00%
2022/12/12	0	0.00	1	21.15	20.85	-1	4,301	-0.02%
2022/12/09	11	20.76	4	20.76	20.80	7	4,192	0.17%
2022/12/08	0	0.00	0.1	20.30	20.20	-0.1	4,016	0.00%
2022/12/07	12	20.50	31	20.14	20.00	-19	3,986	-0.48%
2022/12/06	32	21.26	2	21.05	20.75	30	3,905	0.77%
2022/12/05	1	20.60	27	20.56	20.60	-26	3,654	-0.71%
2022/12/02	34	20.70	6	20.40	20.65	28	3,587	0.78%
2022/12/01	1	19.75	2.7	19.61	19.45	-1.7	3,338	-0.05%
2022/11/30	5	19.42	8	19.61	19.70	-3	3,315	-0.09%
2022/11/29	1	19.00	0	0.00	19.05	1	3,186	0.03%
2022/11/28	0	0.00	0.6	18.80	18.80	-0.6	3,193	-0.02%
2022/11/25	8	18.96	0	0.00	18.65	8	3,240	0.25%
2022/11/24	0	0.00	1	18.80	18.80	-1	3,240	-0.03%
2022/11/23	0	0.00	2	18.90	18.75	-2	3,269	-0.06%
2022/11/18	8	18.63	1	18.90	18.50	7	3,406	0.21%
2022/11/17	1	18.95	0	0.00	19.00	1	3,389	0.03%
2022/11/16	11	19.27	6	18.95	18.95	5	3,367	0.15%
2022/11/15	3	19.13	3	19.53	19.40	0	3,289	0.00%
2022/11/14	0	0.00	9	18.39	18.90	-9	2,968	-0.30%
2022/11/11	2	17.35	1	17.30	17.20	1	2,765	0.04%
2022/11/10	3	17.25	0	0.00	17.20	3	2,787	0.11%
2022/11/08	1	17.45	0	0.00	17.45	1	2,842	0.04%
2022/11/07	0	0.00	3	17.60	17.55	-3	2,843	-0.11%
2022/11/04	1	16.95	0	0.00	17.00	1	2,830	0.04%
2022/11/01	1	16.95	0	0.00	16.95	1	2,912	0.03%
2022/10/31	0	0.00	2	16.65	16.55	-2	2,945	-0.07%
2022/10/28	3	16.60	0	0.00	16.45	3	3,124	0.10%
2022/10/27	0	0.00	1	16.75	16.85	-1	3,447	-0.03%
2022/10/26	2	16.55	2	16.50	16.50	0	3,476	0.00%
2022/10/25	6	16.80	6	16.65	16.65	0	3,537	0.00%
2022/10/24	1	16.75	3	16.95	16.75	-2	3,550	-0.06%
2022/10/20	2	16.00	0	0.00	16.55	2	3,560	0.06%
2022/10/17	0	0.00	6	15.75	16.30	-6	3,648	-0.16%
2022/10/13	1.1	15.97	2	16.20	15.90	-0.9	3,697	-0.02%
2022/10/12	0.8	17.00	0	0.00	16.80	0.8	3,650	0.02%
2022/10/07	0.2	18.25	4.3	18.30	18.15	-4.1	3,654	-0.11%
2022/10/05	6	18.65	6	18.50	18.50	0	3,744	0.00%
2022/10/04	7	18.44	7	18.36	18.40	0	3,854	0.00%
2022/09/30	0	0.00	11	18.10	18.20	-11	3,968	-0.28%
2022/09/29	6	18.20	6	18.40	18.40	0	4,014	0.00%
2022/09/28	1	18.10	4.2	18.58	17.85	-3.2	4,154	-0.08%
2022/09/26	5	19.42	0	0.00	19.30	5	4,277	0.12%
2022/09/23	2	20.13	1	20.45	20.20	1	4,572	0.02%
2022/09/22	3	20.15	0	0.00	20.25	3	4,718	0.06%
2022/09/20	12	20.58	6	20.80	20.75	6	5,447	0.11%
2022/09/19	7	20.49	12	20.73	20.60	-5	5,664	-0.09%
2022/09/13	6	20.40	6	20.45	20.45	0	6,039	0.00%
2022/09/08	1	20.05	0	0.00	20.05	1	6,167	0.02%
2022/09/07	1	20.00	0	0.00	19.95	1	6,226	0.02%
2022/09/06	3	20.70	3	20.15	20.15	0	6,350	0.00%
2022/09/05	0	0.00	2	20.60	20.60	-2	6,376	-0.03%
2022/09/02	1	21.00	0	0.00	20.95	1	6,381	0.02%
2022/08/31	1	21.85	0	0.00	21.85	1	6,385	0.02%
2022/08/30	6.1	22.07	3	22.05	22.05	3.1	6,416	0.05%
2022/08/29	25	21.80	0	0.00	21.70	25	6,421	0.39%
2022/08/19	0	0.00	1	23.00	23.15	-1	7,041	-0.01%
2022/08/18	20	23.05	1	23.10	23.15	19	7,114	0.27%
2022/08/16	2	22.70	0	0.00	22.70	2	7,405	0.03%
2022/08/15	3	22.55	5	22.78	22.80	-2	7,460	-0.03%
2022/08/12	0	0.00	4	22.44	22.35	-4	7,511	-0.05%
2022/08/11	4	22.24	0	0.00	22.10	4	7,569	0.05%
2022/08/10	1	22.30	0	0.00	22.25	1	7,677	0.01%
2022/08/09	1.3	21.74	3	21.73	21.75	-1.7	7,728	-0.02%
2022/08/08	6	21.28	3	21.12	21.45	3	7,791	0.04%
2022/08/05	3	20.90	2	21.10	21.15	1	7,918	0.01%
2022/08/04	3	20.10	3	20.35	20.50	0	8,081	0.00%
2022/08/03	7	21.57	12	21.78	21.25	-5	8,271	-0.06%
2022/08/02	5	23.47	14	23.48	23.35	-9	8,078	-0.11%
2022/08/01	4	23.88	3	23.78	23.85	1	8,278	0.01%
2022/07/29	0	0.00	1	23.85	23.80	-1	8,336	-0.01%
2022/07/28	9.5	23.69	10	23.77	23.65	-0.5	8,409	-0.01%
2022/07/26	6	23.62	2	23.55	23.50	4	8,758	0.05%
2022/07/25	4	23.93	8	24.04	23.80	-4	9,126	-0.04%
2022/07/22	2	23.35	0	0.00	23.35	2	9,459	0.02%
2022/07/21	12	23.18	12	23.30	23.40	0	9,984	0.00%
2022/07/20	8.2	23.76	6	23.40	23.40	2.2	11,019	0.02%
2022/07/19	0	0.00	1	23.90	23.70	-1	11,428	-0.01%
2022/07/18	0	0.00	9	23.40	23.60	-9	11,890	-0.08%
2022/07/15	0	0.00	5	23.22	23.20	-5	12,261	-0.04%
2022/07/14	2	22.85	1	22.65	23.25	1	12,674	0.01%
2022/07/13	2	22.83	3	22.88	22.90	-1	13,397	-0.01%
2022/07/12	5	22.74	10	22.78	22.15	-5	13,715	-0.04%
2022/07/11	2	23.43	3	23.85	23.40	-1	14,595	-0.01%
2022/07/08	20	24.22	6.1	24.22	24.05	13.9	15,072	0.09%
2022/07/07	14	23.75	9	23.95	24.05	5	15,408	0.03%
2022/07/06	12	24.15	2	24.05	23.60	10	15,750	0.06%
2022/07/05	7	25.25	11	25.14	25.05	-4	16,188	-0.02%
2022/07/04	1	25.10	6	25.05	24.95	-5	16,491	-0.03%
2022/07/01	19	25.97	26	25.81	25.15	-7	16,686	-0.04%
2022/06/30	9	25.84	15	25.91	25.90	-6	16,644	-0.04%
2022/06/29	10	25.99	16	26.06	26.00	-6	16,923	-0.04%
2022/06/28	39	26.13	27	26.29	26.30	12	17,658	0.07%
2022/06/27	9	25.46	20	25.65	25.65	-11	17,437	-0.06%
2022/06/24	10	24.83	14	24.48	25.05	-4	17,648	-0.02%
2022/06/23	0	0.00	14	23.22	23.30	-14	18,132	-0.08%
2022/06/22	9	23.86	1	23.75	23.10	8	18,417	0.04%
2022/06/21	2	23.18	5	23.10	23.40	-3	19,090	-0.02%
2022/06/20	1	23.30	13	23.24	22.65	-12	19,275	-0.06%
2022/06/17	2	23.45	1	23.35	23.50	1	19,820	0.01%
2022/06/16	1	23.75	5	23.88	23.70	-4	20,589	-0.02%
2022/06/15	14	24.99	1	24.50	24.30	13	20,702	0.06%
2022/06/14	3	23.87	1	24.00	24.30	2	21,396	0.01%
2022/06/13	4	24.15	2	24.15	24.15	2	22,083	0.01%
2022/06/10	2	24.88	0	0.00	24.80	2	22,111	0.01%
2022/06/09	1	24.95	0	0.00	25.20	1	22,105	0.00%
2022/06/08	4	25.21	0	0.00	25.00	4	22,093	0.02%
2022/06/07	2	25.43	1	25.25	25.35	1	22,136	0.00%
2022/06/06	3	25.62	22	25.60	25.45	-19	22,251	-0.09%
2022/06/02	11	25.78	1	25.65	25.55	10	22,264	0.05%
2022/06/01	7.1	26.26	36	26.09	26.15	-28.9	22,225	-0.13%
2022/05/31	9	26.51	14	26.60	26.40	-5	22,239	-0.02%
2022/05/30	7	26.09	13	26.20	26.35	-6	21,982	-0.03%
2022/05/27	8	25.55	2	25.65	25.30	6	21,776	0.03%
2022/05/26	16	25.57	11	25.35	25.35	5	21,679	0.02%
2022/05/25	18	25.47	18	25.71	25.60	0	21,588	0.00%
2022/05/24	5	25.28	0	0.00	25.10	5	21,447	0.02%
2022/05/23	6	25.98	0	0.00	25.85	6	21,266	0.03%
2022/05/20	2	25.70	2	25.70	25.40	0	21,200	0.00%
2022/05/19	1.1	25.00	1	25.25	25.55	0.1	21,124	0.00%
2022/05/18	9	25.58	13	25.53	25.60	-4	21,041	-0.02%
2022/05/17	14	25.24	0	0.00	25.20	14	20,905	0.07%
2022/05/16	2	24.75	4	24.85	24.75	-2	20,794	-0.01%
2022/05/13	7	24.32	2	24.48	24.60	5	20,704	0.02%
2022/05/12	3	24.40	4	23.54	23.50	-1	20,552	0.00%
2022/05/11	12	24.94	4	24.44	24.35	8	20,338	0.04%
2022/05/10	0	0.00	3	25.45	26.00	-3	19,990	-0.02%
2022/05/09	36.6	26.14	0	0.00	25.85	36.6	19,871	0.18%
2022/05/06	8	27.03	38	26.96	27.00	-30	19,662	-0.15%
2022/05/05	9	27.85	11	27.59	27.55	-2	19,592	-0.01%
2022/05/04	10	27.75	4	27.68	27.45	6	19,507	0.03%
2022/05/03	25	27.84	7	27.51	27.45	18	19,425	0.09%
2022/04/29	24	28.66	4	28.60	28.35	20	19,134	0.10%
2022/04/28	17	29.60	7	29.54	29.05	10	18,765	0.05%
2022/04/27	19.1	29.77	6	29.83	29.75	13.1	18,340	0.07%
2022/04/26	47.2	30.06	30	29.86	29.95	17.2	17,840	0.10%
2022/04/25	19	28.68	2	28.25	28.45	17	16,770	0.10%
2022/04/22	7	30.34	8.1	30.47	30.10	-1.1	16,309	-0.01%
2022/04/21	12	29.68	31.1	29.40	29.70	-19.1	15,852	-0.12%
2022/04/20	5.3	30.82	0	0.00	30.30	5.3	15,463	0.03%
2022/04/19	12	30.28	15	30.30	30.80	-3	15,050	-0.02%
2022/04/18	11	30.11	7	30.03	29.90	4	14,302	0.03%
2022/04/15	21	30.58	30	30.81	30.35	-9	13,943	-0.06%
2022/04/14	13	29.77	18.1	29.89	30.15	-5.1	12,986	-0.04%
2022/04/13	18	29.27	18.4	29.40	29.30	-0.4	12,442	0.00%
2022/04/12	13	29.15	4	29.18	29.10	9	12,085	0.07%
2022/04/11	34	29.31	21.1	29.71	28.90	12.9	11,717	0.11%
2022/04/08	5	29.06	15	29.27	29.35	-10	11,133	-0.09%
2022/04/07	8	29.08	2	29.13	28.15	6	10,734	0.06%
2022/04/06	9	29.08	3	29.28	29.60	6	10,485	0.06%
2022/04/01	26	29.44	13.1	29.10	29.00	12.9	10,204	0.13%
2022/03/31	31	29.26	41.2	29.45	28.75	-10.2	9,773	-0.10%
2022/03/30	21.1	28.54	34	28.29	28.45	-12.9	8,828	-0.15%
2022/03/29	25	28.78	49	28.70	28.65	-24	8,542	-0.28%
2022/03/28	9	27.89	37.2	27.97	28.75	-28.2	8,081	-0.35%
2022/03/25	21	27.77	22	27.92	27.80	-1	7,382	-0.01%
2022/03/24	23	27.77	26.1	27.86	27.75	-3.1	7,265	-0.04%
2022/03/23	6	27.03	4	27.00	27.10	2	6,549	0.03%
2022/03/22	68	26.99	59	27.09	27.45	9	6,329	0.14%
2022/03/21	11	26.90	23	26.94	27.00	-12	5,717	-0.21%
2022/03/18	3	25.52	5	25.45	25.30	-2	4,929	-0.04%
2022/03/17	19	25.69	31	25.96	25.80	-12	4,815	-0.25%
2022/03/16	23	25.01	15.5	25.63	26.25	7.5	3,987	0.19%
2022/03/15	4	24.64	14	24.28	23.90	-10	3,310	-0.30%
2022/03/14	10	24.00	28	24.00	24.45	-18	3,279	-0.55%
2022/03/10	1	24.15	1	24.20	24.15	0	3,261	0.00%
2022/03/09	37	24.15	3	24.47	24.45	34	3,206	1.06%
2022/03/08	1	22.85	2	22.75	22.85	-1	3,085	-0.03%
2022/03/07	1	24.45	4	24.09	23.70	-3	3,046	-0.10%
2022/03/04	15	24.45	10.6	24.45	24.45	4.4	3,021	0.15%
2022/03/03	0	0.00	2	24.35	24.30	-2	2,939	-0.07%
2022/03/02	4	24.00	0	0.00	23.90	4	2,971	0.13%
2022/02/24	2	23.05	0	0.00	23.15	2	3,058	0.07%
2022/02/23	0	0.00	2	23.80	23.80	-2	3,065	-0.07%
2022/02/22	5	23.73	0	0.00	23.70	5	3,133	0.16%
2022/02/21	0	0.00	2	24.30	24.20	-2	3,242	-0.06%
2022/02/17	2	23.85	0	0.00	24.05	2	3,394	0.06%
2022/02/15	6	23.62	0	0.00	23.60	6	3,833	0.16%
2022/02/11	2	24.20	0	24.20	24.15	2	4,115	0.05%
2022/02/10	1	24.25	1.1	24.53	24.35	-0.1	4,307	0.00%
2022/02/09	2	24.20	1	24.25	24.25	1	4,462	0.02%
2022/02/08	5	24.05	5	24.00	24.15	0	4,596	0.00%
2022/02/07	0	0.00	1	23.90	23.95	-1	4,742	-0.02%
2022/01/26	0	0.00	6	22.45	22.85	-6	5,026	-0.12%
2022/01/24	0	0.00	1	23.10	22.95	-1	6,206	-0.02%
2022/01/21	2	23.85	0.5	23.85	23.50	1.5	6,222	0.02%
2022/01/20	0.5	24.00	0	0.00	23.95	0.5	6,244	0.01%
2022/01/19	1	24.15	2	23.90	23.95	-1	6,273	-0.02%
2022/01/18	1	23.85	2	23.90	23.80	-1	6,247	-0.02%
2022/01/17	5	23.85	5	23.95	23.95	0	6,252	0.00%
2022/01/14	6	23.90	3	23.97	24.00	3	6,330	0.05%
2022/01/13	1	24.40	3	24.62	24.35	-2	6,428	-0.03%
2022/01/12	0.3	24.20	12.4	24.11	24.20	-12.1	6,560	-0.18%
2022/01/11	1	24.25	3	24.25	24.30	-2	6,571	-0.03%
2022/01/07	4	24.33	0	0.00	24.30	4	6,820	0.06%
2022/01/05	2	24.90	3	25.00	24.80	-1	6,871	-0.01%
2022/01/04	3	24.55	2	24.70	24.95	1	6,905	0.01%
2022/01/03	2	24.75	10	24.70	24.70	-8	6,924	-0.12%
2021/12/30	2	24.85	0.4	24.90	24.95	1.6	6,998	0.02%
2021/12/29	0	0.00	2	25.00	25.05	-2	7,137	-0.03%
2021/12/28	4	24.76	0	0.00	24.70	4	7,141	0.06%
2021/12/27	1	24.95	0	0.00	24.80	1	7,259	0.01%
2021/12/24	1	24.90	0.2	24.80	24.75	0.8	7,615	0.01%
2021/12/23	2	24.90	2	25.05	24.95	0	7,758	0.00%
2021/12/22	0	0.00	2	24.85	24.85	-2	7,827	-0.03%
2021/12/21	3.3	24.93	1	24.95	25.05	2.3	7,840	0.03%
2021/12/20	17	25.37	9	25.31	25.35	8	7,910	0.10%
2021/12/17	15	24.85	0	0.00	24.65	15	7,703	0.19%
2021/12/16	0	0.00	1	24.35	24.30	-1	7,643	-0.01%
2021/12/14	4	24.14	0	0.00	24.20	4	7,866	0.05%
2021/12/13	4	24.93	0	0.00	24.80	4	8,197	0.05%
2021/12/10	10	24.60	2	24.70	24.65	8	8,217	0.10%
2021/12/09	12	24.56	0	0.00	24.55	12	8,237	0.15%
2021/12/07	1	24.15	3	24.20	24.15	-2	8,207	-0.02%
2021/12/06	0	0.00	1	24.05	24.00	-1	8,202	-0.01%
2021/12/03	4	24.15	0	0.00	24.10	4	8,231	0.05%
2021/12/01	0	0.00	2	24.25	24.35	-2	8,225	-0.02%
2021/11/30	2	24.45	0	0.00	24.45	2	8,237	0.02%
2021/11/29	1	23.90	2	24.20	24.25	-1	8,258	-0.01%
2021/11/26	0	0.00	5	24.61	24.55	-5	8,247	-0.06%
2021/11/25	3	25.07	0	0.00	25.00	3	8,236	0.04%
2021/11/24	3	25.07	0	0.00	25.05	3	8,274	0.04%
2021/11/23	12	24.89	0	0.00	24.80	12	8,269	0.15%
2021/11/22	5	25.08	0	0.00	25.10	5	8,299	0.06%
2021/11/19	3	25.17	2	25.13	25.05	1	8,309	0.01%
2021/11/18	5.1	25.28	15	25.33	25.45	-9.9	8,303	-0.12%
2021/11/17	1	25.05	0.2	25.10	24.80	0.8	8,230	0.01%
2021/11/16	13	25.05	3	25.00	25.05	10	8,189	0.12%
2021/11/15	12	25.05	18	25.04	25.00	-6	8,180	-0.07%
2021/11/12	18	26.56	2	26.20	26.20	16	8,018	0.20%
2021/11/11	15	27.12	2	27.20	27.00	13	7,911	0.16%
2021/11/10	4	27.03	1	27.05	27.05	3	7,949	0.04%
2021/11/09	6	27.75	8	27.70	27.60	-2	7,845	-0.03%
2021/11/08	10	27.72	3	27.52	27.25	7	7,679	0.09%
2021/11/05	1	27.35	10	27.66	27.35	-9	7,642	-0.12%
2021/11/04	7	27.90	38.1	28.01	27.90	-31.1	7,595	-0.41%
2021/11/03	17	28.28	40	27.99	28.05	-23	7,524	-0.31%
2021/11/02	18	27.55	9.2	27.65	27.75	8.9	7,250	0.12%
2021/11/01	9	26.49	8	26.88	27.20	1	6,671	0.01%
2021/10/28	2	25.10	3	25.10	25.05	-1	6,756	-0.01%
2021/10/27	1	24.75	0	0.00	24.85	1	6,775	0.01%
2021/10/26	1	25.05	0	0.00	25.10	1	6,809	0.01%
2021/10/22	61	25.02	61	25.13	24.80	0	6,955	0.00%
2021/10/21	12	25.78	0	0.00	25.50	12	7,011	0.17%
2021/10/20	12	26.25	0	0.00	26.35	12	6,926	0.17%
2021/10/19	0.3	25.25	0	0.00	25.35	0.3	6,833	0.00%
2021/10/18	4	25.30	1	25.20	25.20	3	6,903	0.04%
2021/10/15	10	25.45	3	25.93	25.30	7	6,979	0.10%
2021/10/13	0	0.00	2	24.40	24.55	-2	7,165	-0.03%
2021/10/12	0	0.00	5	25.75	25.30	-5	7,243	-0.07%
2021/10/07	0	0.00	1	25.85	26.10	-1	7,418	-0.01%
2021/10/06	6	25.70	4	25.53	25.55	2	7,528	0.03%
2021/10/05	2	24.48	2	24.68	25.00	0	7,713	0.00%
2021/10/04	2	25.50	0	0.00	24.80	2	7,782	0.03%
2021/10/01	18.1	27.23	4	27.00	26.15	14.1	7,827	0.18%
2021/09/30	6	26.89	5	26.70	26.75	1	7,689	0.01%
2021/09/29	1	26.20	5.3	26.51	26.55	-4.3	7,694	-0.06%
2021/09/27	0	0.00	1	25.90	26.35	-1	8,029	-0.01%
2021/09/24	0	0.00	2	25.20	25.20	-2	8,368	-0.02%
2021/09/23	2	25.25	0	0.00	25.20	2	9,097	0.02%
2021/09/22	1	25.20	1	25.15	25.15	0	10,530	0.00%
2021/09/17	18	26.23	0	0.00	25.95	18	11,245	0.16%
2021/09/16	1	27.50	3	27.10	26.95	-2	11,377	-0.02%
2021/09/15	3	26.60	11	26.44	26.60	-8	11,345	-0.07%
2021/09/14	1	25.90	7	25.70	25.80	-6	11,464	-0.05%
2021/09/13	5	26.22	3	26.22	26.20	2	11,873	0.02%
2021/09/10	1	25.80	1	25.60	25.60	0	12,116	0.00%
2021/09/09	0	0.00	3	24.80	25.30	-3	12,387	-0.02%
2021/09/07	0	0.00	2.1	25.60	25.80	-2.1	12,853	-0.02%
2021/09/06	2	26.25	2	25.75	25.50	0	13,110	0.00%
2021/09/02	0	0.00	2	26.20	26.25	-2	13,506	-0.01%
2021/09/01	1	26.50	0.1	26.50	26.30	0.9	13,602	0.01%
2021/08/31	1	26.50	3	26.53	26.55	-2	13,779	-0.01%
2021/08/30	7	26.26	0	0.00	26.05	7	14,013	0.05%
2021/08/27	2	26.00	5	25.85	26.05	-3	14,229	-0.02%
2021/08/26	6	25.77	7	26.16	25.55	-1	14,485	-0.01%
2021/08/25	0	0.00	5	25.50	25.70	-5	14,827	-0.03%
2021/08/23	5	25.03	2	25.10	25.15	3	15,967	0.02%
2021/08/20	5	24.29	7	23.85	24.25	-2	16,902	-0.01%
2021/08/19	2	24.45	0	0.00	24.05	2	17,534	0.01%
2021/08/18	5	24.56	3	24.58	25.05	2	18,007	0.01%
2021/08/17	2	24.90	1	24.90	24.20	1	18,263	0.01%
2021/08/16	2	24.90	8	25.00	24.75	-6	18,509	-0.03%
2021/08/12	1	26.95	2	26.90	26.95	-1	19,189	-0.01%
2021/08/11	1	26.90	2	27.35	26.65	-1	20,136	0.00%
2021/08/10	5	27.95	14	28.09	27.45	-9	20,604	-0.04%
2021/08/09	6	28.36	7	28.49	28.20	-1	21,128	0.00%
2021/08/06	12	28.43	2	28.10	28.05	10	21,907	0.05%
2021/08/05	2	28.13	5	28.28	28.15	-3	22,721	-0.01%
2021/08/04	16	28.77	6	28.78	28.70	10	23,284	0.04%
2021/08/03	13	29.13	16.2	28.95	29.20	-3.2	24,071	-0.01%
2021/08/02	1	27.90	1	27.65	27.90	0	24,733	0.00%
2021/07/30	4	27.79	6	27.73	27.20	-2	25,744	-0.01%
2021/07/29	0	0.00	9	27.16	27.55	-9	28,156	-0.03%
2021/07/28	5	26.95	0	0.00	27.00	5	29,707	0.02%
2021/07/27	0.1	27.75	2	27.90	27.75	-2	30,748	-0.01%
2021/07/23	0	0.00	14	27.69	27.70	-14	33,122	-0.04%
2021/07/22	4	27.59	1	27.20	27.05	3	34,888	0.01%
2021/07/21	8	27.97	2	28.35	27.25	6	36,962	0.02%
2021/07/20	6.1	28.18	1	28.20	28.10	5.1	38,096	0.01%
2021/07/19	2	29.13	8.1	29.29	28.95	-6.1	39,502	-0.02%
2021/07/16	9	28.96	3	29.20	28.90	6	41,385	0.01%
2021/07/15	2.2	28.66	6.1	28.58	28.95	-3.9	41,753	-0.01%
2021/07/14	2.1	27.74	50	27.65	27.80	-47.9	42,839	-0.11%
2021/07/13	3	28.58	40	29.00	28.30	-37	43,760	-0.08%
2021/07/12	11	29.70	10	29.77	29.15	1	44,544	0.00%
2021/07/09	18	28.79	4	28.75	28.80	14	44,484	0.03%
2021/07/08	5	28.88	7	28.85	29.30	-2	44,900	0.00%
2021/07/07	26	28.66	11.1	28.53	28.40	14.9	45,354	0.03%
2021/07/06	8	29.59	1	29.10	29.10	7	46,245	0.02%
2021/07/05	0.1	29.60	2	29.75	29.55	-2	46,413	0.00%
2021/07/02	16	29.99	12	30.23	29.65	4	46,846	0.01%
2021/07/01	27	30.17	41	30.40	29.50	-14	47,282	-0.03%
2021/06/30	53	30.90	122	31.30	30.50	-69	46,959	-0.15%	大賣/
2021/06/29	48	30.92	39	30.87	31.30	9	46,253	0.02%
2021/06/28	32	29.33	33	29.36	29.90	-1	44,851	0.00%
2021/06/25	18	28.94	21	28.49	28.20	-3	44,130	-0.01%
2021/06/24	7	28.32	7.3	28.10	28.45	-0.3	44,060	0.00%
2021/06/23	1	27.85	9	27.49	27.45	-8	43,780	-0.02%
2021/06/22	31	27.56	18	27.95	27.70	13	43,618	0.03%
2021/06/21	5	26.62	7	26.86	26.75	-2	43,200	0.00%
2021/06/18	9	27.78	7	27.56	27.55	2	42,998	0.00%
2021/06/17	4	28.31	8	28.43	28.45	-4	42,814	-0.01%
2021/06/16	9	29.08	1.3	28.67	28.35	7.7	42,749	0.02%
2021/06/15	1	29.15	13	29.12	29.20	-12	42,399	-0.03%
2021/06/11	38	28.54	7	29.11	28.40	31	42,182	0.07%
2021/06/09	4	28.41	4	28.96	28.50	0	41,841	0.00%
2021/06/08	12	29.03	1	29.45	28.95	11	41,819	0.03%
2021/06/07	10	28.45	13	28.83	29.00	-3	41,699	-0.01%
2021/06/04	12	29.13	15	29.00	28.70	-3	41,580	-0.01%
2021/06/03	29	29.70	37	29.84	29.65	-8	41,396	-0.02%
2021/06/02	2	29.53	3	29.65	29.65	-1	41,181	0.00%
2021/06/01	43	29.03	24	29.11	29.15	19	40,922	0.05%
2021/05/31	60	29.63	66	29.62	29.30	-6	40,676	-0.01%
2021/05/28	43	28.29	15	28.43	28.25	28	40,142	0.07%
2021/05/27	22	27.08	12	27.04	26.90	10	39,266	0.03%
2021/05/26	17	26.34	18.1	26.42	26.80	-1.1	38,735	0.00%
2021/05/25	1	25.60	18	25.36	25.80	-17	38,339	-0.04%
2021/05/24	2.1	25.26	4	25.51	25.65	-1.9	38,199	0.00%
2021/05/21	9	24.81	8	25.17	25.30	1	38,032	0.00%
2021/05/20	8	25.04	26	25.54	24.55	-18	37,934	-0.05%
2021/05/19	50	25.33	55	25.60	25.90	-5	37,474	-0.01%
2021/05/18	47	23.65	31	23.91	24.30	16	36,681	0.04%
2021/05/17	6	22.81	6	22.63	22.10	0	36,245	0.00%
2021/05/14	17	25.09	6	25.86	24.55	11	35,672	0.03%
2021/05/13	15	25.53	25	25.36	25.35	-10	34,903	-0.03%
2021/05/12	27	28.36	16	28.36	28.15	11	34,109	0.03%
2021/05/11	58	32.11	108.1	32.44	31.25	-50.1	33,480	-0.15%	大賣/
2021/05/10	238.1	35.07	138	34.84	34.70	100.1	32,591	0.31%	大買/大賣/
2021/05/07	60	34.43	90	33.41	33.40	-30	31,538	-0.10%
2021/05/06	182	35.66	255	35.63	34.10	-73	30,530	-0.24%	大買/大賣/
2021/05/05	193	33.94	29.1	33.79	34.10	163.9	28,108	0.58%	大買/鉅額交易
2021/05/04	41	30.52	25	30.51	31.00	16	26,584	0.06%
2021/05/03	65	34.36	41	34.15	33.00	24	25,599	0.09%
2021/04/29	52.1	34.35	121.1	34.25	34.50	-69	25,240	-0.27%	大賣/
2021/04/28	74.8	34.95	457.1	34.45	35.30	-382.3	23,841	-1.60%	大賣/鉅額交易
2021/04/27	390	32.27	285	31.70	32.45	105	22,174	0.47%	大買/大賣/鉅額交易
2021/04/26	179	28.53	43	29.06	29.65	136	20,154	0.67%	大買/鉅額交易
2021/04/23	30	27.66	128	28.28	27.00	-98	19,023	-0.52%	大賣/
2021/04/22	188	26.89	70	26.55	27.10	118	17,660	0.67%	大買/鉅額交易
2021/04/21	36	25.20	22.1	25.07	24.90	13.9	15,604	0.09%
2021/04/20	73.4	25.18	44	24.85	25.00	29.4	15,167	0.19%
2021/04/19	57.2	24.13	40	24.42	24.95	17.2	14,057	0.12%
2021/04/16	30.2	22.26	40.2	22.51	22.70	-10	13,045	-0.08%
2021/04/15	17	21.01	20	21.18	21.15	-3	12,194	-0.02%
2021/04/14	22.2	20.95	33	20.40	20.70	-10.8	12,258	-0.09%
2021/04/13	67.2	21.85	24	21.88	21.60	43.2	11,966	0.36%
2021/04/12	22	21.77	41	22.15	22.20	-19	11,508	-0.17%
2021/04/09	36	20.95	33	20.59	20.55	3	10,573	0.03%
2021/04/08	31	21.32	18.1	21.27	21.10	12.9	10,310	0.13%
2021/04/07	32.5	20.74	104	20.85	21.00	-71.5	9,823	-0.73%	大賣/
2021/04/06	2	20.05	3	20.10	19.80	-1	9,588	-0.01%
2021/04/01	0	0.00	0.1	19.65	19.70	-0.1	9,580	0.00%
2021/03/31	2	19.75	5	19.77	19.80	-3	9,645	-0.03%
2021/03/30	10	19.80	0	0.00	19.75	10	9,716	0.10%
2021/03/29	7	20.02	38	19.87	19.90	-31	9,995	-0.31%
2021/03/26	0	0.00	17	19.41	19.60	-17	10,000	-0.17%
2021/03/25	2	19.15	1	19.40	19.10	1	10,195	0.01%
2021/03/24	3	19.30	3	19.28	19.25	0	10,302	0.00%
2021/03/23	8	19.29	0	0.00	19.30	8	10,399	0.08%
2021/03/22	1	19.65	24	19.68	19.75	-23	10,461	-0.22%
2021/03/19	24	19.24	0	0.00	19.25	24	10,574	0.23%
2021/03/18	4	19.55	0	0.00	19.45	4	10,689	0.04%
2021/03/17	3	19.48	0	0.00	19.45	3	10,864	0.03%
2021/03/16	1	19.65	1	19.90	19.65	0	11,078	0.00%
2021/03/15	7	19.81	4	19.83	19.75	3	11,333	0.03%
2021/03/12	10	19.75	3	19.75	19.70	7	11,609	0.06%
2021/03/11	2	19.50	11	19.49	19.35	-9	11,871	-0.08%
2021/03/10	2	19.75	5	19.68	19.50	-3	11,945	-0.03%
2021/03/09	14	19.01	0	0.00	19.00	14	12,019	0.12%
2021/03/08	3	19.37	1	19.60	19.20	2	12,130	0.02%
2021/03/05	5	19.52	0	0.00	19.30	5	12,435	0.04%
2021/03/04	3	20.05	15	20.20	20.05	-12	12,882	-0.09%
2021/03/03	15	20.55	5	20.39	20.20	10	13,743	0.07%
2021/03/02	2	19.80	12	20.15	19.70	-10	13,676	-0.07%
2021/02/26	2	20.00	11	20.07	20.05	-9	14,145	-0.06%
2021/02/25	6	20.12	10	20.15	20.10	-4	14,217	-0.03%
2021/02/24	0	0.00	1	20.35	20.00	-1	14,252	-0.01%
2021/02/22	4	19.99	0	0.00	20.10	4	14,303	0.03%
2021/02/19	0	0.00	3	19.50	19.65	-3	14,180	-0.02%
2021/02/18	15	19.53	3	19.52	19.60	12	14,283	0.08%
2021/02/17	1	19.05	13	19.02	19.25	-12	14,352	-0.08%
2021/02/04	4	18.59	13	18.70	18.60	-9	14,728	-0.06%
2021/02/03	1	18.50	0	0.00	18.10	1	14,892	0.01%
2021/02/02	10	18.10	0	0.00	18.30	10	15,281	0.07%
2021/02/01	0	0.00	1	17.85	18.00	-1	15,529	-0.01%
2021/01/29	11	18.24	9	18.19	18.00	2	15,765	0.01%
2021/01/28	0	0.00	20	18.15	18.15	-20	16,275	-0.12%
2021/01/27	1	18.90	10	18.65	18.60	-9	16,530	-0.05%
2021/01/26	1	18.80	19	18.94	18.80	-18	16,971	-0.11%
2021/01/25	0	0.00	2	19.10	19.25	-2	17,313	-0.01%
2021/01/22	18	19.00	35.8	19.00	19.20	-17.8	17,522	-0.10%
2021/01/21	1	17.45	157	17.79	18.10	-156	17,231	-0.91%	大賣/鉅額交易
2021/01/20	9	17.87	5	17.70	17.35	4	17,754	0.02%
2021/01/19	0	0.00	5	18.62	18.35	-5	18,033	-0.03%
2021/01/18	6	18.09	21	17.26	18.00	-15	18,167	-0.08%
2021/01/15	14	17.90	17	18.29	17.85	-3	18,560	-0.02%
2021/01/14	0	0.00	1	18.80	18.65	-1	18,778	-0.01%
2021/01/13	3	18.65	0	0.00	18.70	3	18,975	0.02%
2021/01/12	7	18.84	2	18.75	18.60	5	19,213	0.03%
2021/01/11	3	19.13	6	19.10	19.10	-3	19,920	-0.02%
2021/01/08	24	18.98	0	0.00	18.90	24	20,718	0.12%
2021/01/07	5.2	19.47	2.1	19.61	19.45	3.1	22,688	0.01%
2021/01/06	0	0.00	7	19.03	18.70	-7	24,370	-0.03%
2021/01/05	24	19.55	0	0.00	19.45	24	25,785	0.09%
2021/01/04	14	19.83	10	19.81	19.70	4	27,448	0.01%
2020/12/31	0	0.00	1	20.15	20.10	-1	28,462	0.00%
2020/12/30	7	20.54	10	20.31	20.30	-3	28,741	-0.01%
2020/12/29	34	20.84	24	20.86	20.45	10	29,676	0.03%
2020/12/28	2	20.15	0	0.00	20.15	2	29,606	0.01%
2020/12/25	7	20.19	4	20.24	20.20	3	29,736	0.01%
2020/12/24	25	20.43	1	20.05	20.05	24	30,004	0.08%
2020/12/23	23	20.21	18	20.18	20.20	5	30,378	0.02%
2020/12/22	10	20.10	12	20.40	19.60	-2	30,648	-0.01%
2020/12/21	9	20.03	3	20.32	20.35	6	30,718	0.02%
2020/12/18	2	19.85	1	20.00	19.80	1	30,755	0.00%
2020/12/17	23	19.78	3	19.70	19.75	20	30,826	0.06%
2020/12/16	4	20.21	5	19.91	19.95	-1	30,903	0.00%
2020/12/15	26	19.91	0	0.00	19.70	26	31,315	0.08%
2020/12/14	14	20.19	20	20.30	20.30	-6	31,321	-0.02%
2020/12/11	39	20.56	6	20.19	20.05	33	31,531	0.10%
2020/12/10	13	20.62	6	21.03	20.50	7	32,173	0.02%
2020/12/09	8	20.84	53	20.80	20.55	-45	32,638	-0.14%
2020/12/08	54	21.21	3	21.47	20.95	51	34,293	0.15%
2020/12/07	40	20.86	21	20.88	20.85	19	34,691	0.05%
2020/12/04	0	0.00	20	20.74	20.65	-20	35,454	-0.06%
2020/12/03	75	20.77	24	20.61	20.60	51	36,695	0.14%
2020/12/02	12	20.70	9	20.73	20.60	3	37,887	0.01%
2020/12/01	12	21.03	14	21.10	20.85	-2	38,339	-0.01%
2020/11/30	30	21.46	73.3	21.30	21.35	-43.3	38,761	-0.11%
2020/11/27	115	20.85	106	20.84	20.80	9	38,628	0.02%	大買/大賣/
2020/11/26	10	19.93	8	19.85	19.85	2	38,010	0.01%
2020/11/25	283	19.93	209	20.19	19.90	74	38,502	0.19%	大買/大賣/
2020/11/24	12	19.33	28	19.26	19.45	-16	38,115	-0.04%
2020/11/23	2	19.13	11	19.16	19.15	-9	38,060	-0.02%
2020/11/20	69	18.97	23	18.96	19.00	46	38,056	0.12%
2020/11/19	317	19.30	318	19.19	19.20	-1	38,234	0.00%	大買/大賣/
2020/11/18	6	18.87	0	0.00	18.85	6	38,335	0.02%
2020/11/17	31	19.09	31	19.02	18.90	0	38,556	0.00%
2020/11/16	14	18.94	1	18.95	18.85	13	38,716	0.03%
2020/11/13	10	19.15	3	19.25	19.35	7	39,033	0.02%
2020/11/12	72	18.76	14	18.77	18.70	58	39,568	0.15%
2020/11/11	37	19.26	27	19.25	19.20	10	39,631	0.03%
2020/11/10	51	19.54	64	19.53	19.20	-13	39,666	-0.03%
2020/11/09	21	20.36	15.1	20.23	20.10	5.9	39,412	0.01%
2020/11/06	7.2	20.11	18.1	20.27	20.15	-11	39,594	-0.03%
2020/11/05	80	20.56	274	20.44	20.45	-194	40,590	-0.48%	大賣/鉅額交易
2020/11/04	242.7	20.13	223	20.49	20.05	19.7	40,637	0.05%	大買/大賣/
2020/11/03	252	20.48	53	20.55	20.45	199	41,046	0.48%	大買/鉅額交易
2020/11/02	23	19.63	30	19.90	19.95	-7	40,889	-0.02%
2020/10/30	49	20.49	17	20.46	20.10	32	40,665	0.08%
2020/10/29	14.1	20.53	19	20.39	20.60	-4.9	41,076	-0.01%
2020/10/28	81	20.83	305	20.63	20.60	-224	41,354	-0.54%	大賣/鉅額交易
2020/10/27	268	20.60	31	20.82	20.45	237	40,705	0.58%	大買/鉅額交易
2020/10/26	45.3	20.70	0	0.00	20.60	45.3	40,295	0.11%
2020/10/23	43	20.90	44	20.85	20.85	-1	40,027	0.00%
2020/10/22	29	20.52	28	20.93	20.60	1	39,509	0.00%
2020/10/21	13	20.97	10	20.64	20.55	3	39,134	0.01%
2020/10/20	11	20.94	215	20.90	20.85	-204	38,902	-0.52%	大賣/鉅額交易
2020/10/19	238	21.01	8	20.82	21.10	230	38,609	0.60%	大買/鉅額交易
2020/10/16	24	21.08	43	21.01	20.60	-19	37,892	-0.05%
2020/10/15	54	21.59	67	21.45	21.85	-13	37,047	-0.04%
2020/10/14	34.1	21.32	41	21.40	21.00	-6.9	34,946	-0.02%
2020/10/13	40.1	20.06	344	20.10	20.00	-303.9	32,964	-0.92%	大賣/鉅額交易
2020/10/12	421	19.81	131.1	19.99	20.45	289.9	31,353	0.92%	大買/大賣/鉅額交易
2020/10/08	5	18.79	40	18.38	18.60	-35	29,686	-0.12%
2020/10/07	8	17.97	11	18.03	17.85	-3	28,511	-0.01%
2020/10/06	33	18.10	47	17.99	17.80	-14	28,220	-0.05%
2020/10/05	1.1	17.18	35.4	17.20	17.55	-34.3	27,286	-0.13%
2020/09/30	19	17.04	7	16.97	17.10	12	27,209	0.04%
2020/09/29	11	17.17	14	17.23	16.80	-3	27,101	-0.01%
2020/09/28	11.1	16.87	16	17.01	17.00	-4.9	26,757	-0.02%
2020/09/25	16	16.80	6	16.97	16.10	10	26,283	0.04%
2020/09/24	8	16.89	4	17.01	16.75	4	25,687	0.02%
2020/09/23	12	16.98	9.2	16.93	17.05	2.8	25,407	0.01%
2020/09/22	7	16.51	4	16.63	16.85	3	25,149	0.01%
2020/09/21	13	16.95	10	17.05	16.85	3	25,138	0.01%
2020/09/18	29	17.30	19	17.14	17.00	10	24,931	0.04%
2020/09/17	3	17.12	11	17.00	17.00	-8	24,366	-0.03%
2020/09/16	33	16.99	10.4	17.01	17.05	22.6	24,148	0.09%
2020/09/15	51	17.24	81	17.51	17.00	-30	23,753	-0.13%
2020/09/14	40	16.84	8	16.86	16.60	32	22,933	0.14%
2020/09/11	103	17.78	96	17.53	17.45	7	22,205	0.03%	大買/
2020/09/10	28	16.96	57	16.84	17.05	-29	20,392	-0.14%
2020/09/09	77	16.62	23	16.70	16.80	54	19,644	0.27%
2020/09/08	52	16.60	134	16.53	16.05	-82	18,507	-0.44%	大賣/
2020/09/07	28	15.92	49	16.75	16.90	-21	17,118	-0.12%
2020/09/04	8	15.26	23	15.42	15.40	-15	15,736	-0.10%
2020/09/03	9	15.44	50	15.47	15.55	-41	15,095	-0.27%
2020/09/02	10	14.97	64	15.02	15.15	-54	14,301	-0.38%
2020/09/01	12	14.72	6	14.82	14.65	6	13,840	0.04%
2020/08/31	50	14.94	45	15.14	14.95	5	13,480	0.04%
2020/08/28	10	14.52	12	14.47	14.45	-2	12,728	-0.02%
2020/08/27	6	14.43	20	14.43	14.35	-14	12,568	-0.11%
2020/08/26	4	14.58	0	0.00	14.60	4	12,399	0.03%
2020/08/25	43	14.72	63	14.55	14.60	-20	12,238	-0.16%
2020/08/24	15	14.47	5	14.37	14.55	10	11,913	0.08%
2020/08/21	28	14.48	12.1	14.41	14.40	15.9	11,655	0.14%
2020/08/20	24	13.91	11	13.60	13.90	13	11,333	0.11%
2020/08/19	27	14.61	32	15.03	14.35	-5	10,965	-0.05%
2020/08/18	22	14.89	50	14.93	14.85	-28	10,457	-0.27%
2020/08/17	42	14.39	7	14.37	14.40	35	9,697	0.36%
2020/08/14	37	13.98	3	14.02	13.90	34	9,298	0.37%
2020/08/13	15	13.96	1	13.65	13.70	14	9,005	0.16%
2020/08/12	17	14.07	19	14.30	14.10	-2	8,795	-0.02%
2020/08/11	110	14.71	29	14.23	14.20	81	8,377	0.97%	大買/
2020/08/10	5	14.60	51	14.93	15.05	-46	7,094	-0.65%
2020/08/07	26	13.66	43	13.92	13.70	-17	6,479	-0.26%
2020/08/06	31	12.98	3.1	12.80	13.10	27.9	5,856	0.48%
2020/08/05	2.2	12.93	29	12.81	12.90	-26.8	5,551	-0.48%
2020/08/04	11	12.86	29	12.71	12.85	-18	5,409	-0.33%
2020/08/03	23	12.25	84.2	12.08	12.30	-61.2	4,639	-1.32%
2020/07/29	10	10.95	1	10.95	10.90	9	4,512	0.20%
2020/07/28	5	10.77	1	10.85	10.75	4	4,506	0.09%
2020/07/27	1	11.05	20	10.95	10.95	-19	4,503	-0.42%
2020/07/24	3	10.88	0	0.00	10.95	3	4,486	0.07%
2020/07/23	9	11.12	3	11.10	11.10	6	4,455	0.13%
2020/07/22	24	11.26	1	11.35	11.15	23	4,464	0.52%
2020/07/17	0	0.00	1	11.20	10.95	-1	4,381	-0.02%
2020/07/15	10	11.25	10	11.30	11.25	0	4,316	0.00%
2020/07/14	1	11.10	1	11.20	11.15	0	4,151	0.00%
2020/07/13	30	11.30	14	11.34	11.25	16	4,121	0.39%
2020/07/10	22	11.27	10	11.28	11.20	12	4,071	0.29%
2020/07/09	100	11.33	88	11.22	11.70	12	3,952	0.30%
2020/07/08	3	11.18	4	11.04	11.20	-1	3,630	-0.03%
2020/07/02	1	11.05	3	11.00	10.85	-2	3,486	-0.06%
2020/07/01	0	0.00	6	10.83	10.90	-6	3,448	-0.17%
2020/06/30	6	10.93	1	10.95	10.85	5	3,416	0.15%
2020/06/19	10	10.55	31	10.70	10.60	-21	3,280	-0.64%
2020/06/17	26	10.78	20	10.80	10.65	6	3,227	0.19%
2020/06/11	0	0.00	2	10.55	10.40	-2	3,232	-0.06%
2020/06/10	0	0.00	10	10.90	10.80	-10	3,203	-0.31%
2020/06/04	0.3	10.80	0	0.00	10.80	0.3	3,326	0.01%
2020/06/03	0	0.00	62	10.75	10.90	-62	3,353	-1.85%
2020/05/28	20	10.90	0	0.00	10.75	20	3,320	0.60%
2020/05/27	2	10.60	0	0.00	10.60	2	3,257	0.06%
2020/05/26	1	10.60	0	0.00	10.60	1	3,276	0.03%
2020/05/25	0	0.00	0	10.65	10.70	0	3,271	0.00%
2020/05/22	31	10.35	0	0.00	10.30	31	3,226	0.96%
2020/05/20	10	10.70	10	10.55	10.60	0	3,208	0.00%
2020/05/18	10	10.70	4	10.70	10.75	6	3,178	0.19%
2020/05/14	3	10.65	2	10.85	10.50	1	3,102	0.03%
2020/05/12	0	0.00	3	10.60	10.65	-3	2,986	-0.10%
2020/05/11	1	10.90	40	10.95	10.95	-39	2,978	-1.31%
2020/05/07	3	10.70	0	0.00	10.65	3	2,927	0.10%
2020/05/06	28	11.18	9	10.92	10.60	19	2,909	0.65%
2020/05/05	3	10.40	17.5	10.55	10.65	-14.5	2,599	-0.56%
2020/04/30	15	9.83	5	9.83	9.85	10	2,459	0.41%
2020/04/29	5	9.71	0	0.00	9.71	5	2,468	0.20%
2020/04/28	15	9.64	0	0.00	9.49	15	2,470	0.61%
2020/04/27	5	9.57	0	0.00	9.56	5	2,545	0.20%
2020/04/24	5	9.33	0	0.00	9.30	5	2,553	0.20%
2020/04/23	0	0.00	2.2	9.20	9.21	-2.2	2,570	-0.08%
2020/04/22	1	8.86	0	0.00	9.03	1	2,659	0.04%
2020/04/21	0	0.00	5	9.09	8.96	-5	2,707	-0.18%
2020/04/15	10	9.31	0	0.00	9.35	10	2,896	0.35%
2020/04/13	0	0.00	1	9.09	9.08	-1	2,918	-0.03%
2020/04/01	1	8.30	0	0.00	8.38	1	3,094	0.03%
2020/03/31	0	0.00	2	8.30	8.24	-2	3,098	-0.06%
2020/03/27	5	8.40	0	0.00	8.28	5	3,348	0.15%
2020/03/26	0	0.00	5	8.19	8.20	-5	3,430	-0.15%
2020/03/24	5	7.83	0	0.00	7.76	5	3,412	0.15%
2020/03/19	7	7.27	0	0.00	6.97	7	3,423	0.20%
2020/03/18	1	7.85	0	0.00	7.69	1	3,353	0.03%
2020/03/17	2	7.70	0	0.00	7.66	2	3,319	0.06%
2020/03/13	10	8.16	10	8.18	8.40	0	3,239	0.00%
2020/03/11	3	9.78	1	9.61	9.62	2	3,108	0.06%
2020/03/10	2	9.37	0	0.00	9.61	2	3,089	0.06%
2020/03/09	4	9.91	0	0.00	9.70	4	3,046	0.13%
2020/03/06	6	10.03	0	0.00	10.05	6	3,010	0.20%
2020/03/04	0	0.00	2	10.05	10.05	-2	3,006	-0.07%
2020/02/27	0	0.00	2	10.35	10.15	-2	2,932	-0.07%
2020/02/25	0	0.00	1	10.40	10.40	-1	2,989	-0.03%
2020/02/21	0	0.00	1	10.65	10.70	-1	2,952	-0.03%
2020/02/17	2	10.70	0	0.00	10.60	2	2,931	0.07%
2020/02/12	0	0.00	8	10.80	10.75	-8	2,935	-0.27%
2020/02/10	2	10.65	2	10.75	10.70	0	2,900	0.00%
2020/02/07	2	10.85	0	0.00	10.85	2	2,894	0.07%
2020/02/06	8	11.10	0	0.00	11.05	8	2,909	0.27%
2020/02/05	4	11.03	0	0.00	11.00	4	2,889	0.14%
2020/02/04	3	11.02	0	0.00	11.15	3	2,859	0.10%
2020/01/31	0	0.00	150	11.18	11.25	-150	2,950	-5.08%	大賣/鉅額交易
2020/01/30	0	0.00	81	11.12	11.05	-81	2,920	-2.77%
2020/01/20	221	12.00	0	0.00	11.95	221	2,828	7.81%	大買/鉅額交易
2020/01/16	10	12.00	21	11.81	12.00	-11	2,755	-0.40%
2020/01/15	8	11.90	0	0.00	11.80	8	2,651	0.30%
2020/01/14	1	11.95	0	0.00	11.80	1	2,591	0.04%
2020/01/13	20	11.90	2	11.83	11.85	18	2,536	0.71%
2020/01/06	0	0.00	2	11.35	11.25	-2	2,374	-0.08%
2020/01/03	0	0.00	5	11.65	11.50	-5	2,340	-0.21%
2019/12/30	2	11.45	5	11.37	11.40	-3	2,244	-0.13%
2019/12/27	0	0.00	25	11.22	11.25	-25	2,164	-1.16%
2019/12/25	0	0.00	1	11.05	11.05	-1	2,092	-0.05%
2019/12/24	15	11.25	20	11.28	11.15	-5	2,058	-0.24%
2019/12/23	10	10.90	5	10.95	11.10	5	1,822	0.27%
2019/12/19	0	0.00	6	10.70	10.60	-6	1,671	-0.36%
2019/12/18	6	10.65	9	10.70	10.75	-3	1,686	-0.18%
2019/12/10	0	0.00	0.2	10.50	10.55	-0.2	1,774	-0.01%
2019/12/09	0	0.00	20	10.50	10.50	-20	1,772	-1.13%
2019/12/05	0	0.00	20	10.45	10.50	-20	1,768	-1.13%
2019/12/04	0	0.00	40	10.45	10.50	-40	1,762	-2.27%
2019/11/29	0	0.00	5	10.65	10.65	-5	1,841	-0.27%
2019/11/28	0	0.00	5	10.70	10.65	-5	1,841	-0.27%
2019/11/26	5	10.70	2	10.75	10.70	3	1,834	0.16%
2019/11/25	10	10.73	0	0.00	10.70	10	1,822	0.55%
2019/11/22	42	10.79	2	10.80	10.70	40	1,809	2.21%
2019/11/19	2	10.60	0	0.00	10.60	2	1,797	0.11%
2019/11/18	0	0.00	3	10.60	10.60	-3	1,810	-0.17%
2019/11/14	0	0.00	0.4	10.65	10.65	-0.4	1,805	-0.02%
2019/11/12	1	10.70	0	0.00	10.70	1	1,778	0.06%
2019/11/07	0	0.00	2.1	10.60	10.60	-2.1	1,753	-0.12%
2019/11/05	0	0.00	9	10.74	10.65	-9	1,725	-0.52%
2019/11/04	5	10.60	0	0.00	10.55	5	1,688	0.30%
2019/11/01	1	10.60	12	10.59	10.60	-11	1,706	-0.64%
2019/10/31	15	10.84	5	10.85	10.65	10	1,739	0.57%
2019/10/29	6	10.50	0	0.00	10.45	6	1,577	0.38%
2019/10/28	8	10.58	0	0.00	10.55	8	1,590	0.50%
2019/10/25	0	0.00	0	10.60	10.60	0	1,601	0.00%
2019/10/23	5	10.55	0.4	10.60	10.60	4.6	1,623	0.28%
2019/10/18	0	0.00	0	10.60	10.40	0	1,743	0.00%
2019/10/16	0	0.00	2	10.70	10.65	-2	1,764	-0.11%
2019/10/09	0	0.00	5	10.50	10.50	-5	1,876	-0.27%
2019/10/08	5	10.85	0	0.00	10.50	5	1,881	0.27%
2019/10/07	0	0.00	10	10.60	10.65	-10	1,834	-0.55%
2019/09/25	0	0.00	3	10.70	10.75	-3	1,925	-0.16%
2019/09/23	0.6	10.90	10	10.95	10.90	-9.4	1,941	-0.48%
2019/09/19	3	10.90	8	10.88	10.80	-5	1,913	-0.26%
2019/09/18	17	10.99	1	10.95	10.95	16	1,891	0.85%
2019/09/03	3	10.40	1	10.45	10.45	2	1,823	0.11%
2019/08/26	5	9.99	0	0.00	10.00	5	2,175	0.23%
2019/08/23	5	9.82	1	9.79	10.05	4	2,175	0.18%
2019/08/22	1	10.10	3	10.10	10.05	-2	2,138	-0.09%
2019/08/14	1	10.00	0	0.00	10.00	1	2,387	0.04%
2019/08/08	2	10.10	0	0.00	10.20	2	2,436	0.08%
2019/08/06	5	9.99	0	0.00	10.10	5	2,453	0.20%
2019/08/05	0	0.00	10	10.40	10.30	-10	2,442	-0.41%
2019/08/02	1	11.00	20	11.10	11.00	-19	2,428	-0.78%
2019/07/31	2	11.10	0	0.00	11.20	2	2,411	0.08%
2019/07/26	3	11.20	0	0.00	11.25	3	2,537	0.12%
2019/07/23	0	0.00	12	11.20	11.05	-12	2,492	-0.48%
2019/07/22	0	0.00	3	11.35	11.15	-3	2,425	-0.12%
2019/07/18	3	11.35	0	0.00	11.25	3	2,438	0.12%
2019/07/17	15	11.40	10	11.35	11.35	5	2,458	0.20%
2019/07/16	15	11.21	0	0.00	11.35	15	2,424	0.62%
2019/07/08	0	0.00	2	11.00	11.00	-2	2,389	-0.08%
2019/07/01	0	0.00	2	10.95	10.90	-2	2,405	-0.08%
2019/06/28	0	0.00	4	10.95	10.90	-4	2,399	-0.17%
2019/06/27	0	0.00	10	11.10	11.05	-10	2,439	-0.41%
2019/06/26	2	11.00	0	0.00	11.00	2	2,438	0.08%
2019/06/21	0	0.00	3	11.10	11.10	-3	2,459	-0.12%
2019/06/20	0	0.00	2	11.15	11.15	-2	2,451	-0.08%
2019/06/19	1	11.20	0	0.00	11.15	1	2,496	0.04%
2019/06/18	3	11.15	2	11.10	11.10	1	2,569	0.04%
2019/06/17	2	11.25	0	0.00	11.20	2	2,609	0.08%
2019/06/13	0	0.00	2	11.20	11.20	-2	2,799	-0.07%
2019/06/12	2	11.25	0	0.00	11.15	2	2,798	0.07%
2019/06/11	25	11.20	0	0.00	11.20	25	2,796	0.89%
2019/06/10	0	0.00	5	11.25	11.30	-5	2,786	-0.18%
2019/06/06	0	0.00	5	11.35	11.35	-5	2,861	-0.17%
2019/06/05	19	11.51	14	11.50	11.50	5	2,834	0.18%
2019/06/04	3	11.52	2	11.60	11.40	1	2,734	0.04%
2019/05/29	0	0.00	10	11.25	11.15	-10	2,559	-0.39%
2019/05/28	0	0.00	13	11.30	11.30	-13	2,545	-0.51%
2019/05/27	22	11.39	15	11.40	11.40	7	2,533	0.28%
2019/05/24	7	11.28	0	0.00	11.25	7	2,488	0.28%
2019/05/21	40	11.26	23	11.21	11.20	17	2,449	0.69%
2019/05/20	0	0.00	4	10.98	11.10	-4	2,402	-0.17%
2019/05/13	0	0.00	10	10.58	10.55	-10	2,860	-0.35%
2019/05/07	9	11.15	0	0.00	11.10	9	2,868	0.31%
2019/05/06	2	11.15	0	0.00	11.10	2	2,869	0.07%
2019/05/03	0	0.00	30	11.20	11.20	-30	2,934	-1.02%
2019/05/02	0	0.00	1	11.00	10.95	-1	2,825	-0.04%
2019/04/26	2	10.90	0	0.00	10.95	2	2,835	0.07%
2019/04/24	0	0.00	4	11.15	10.95	-4	2,826	-0.14%
2019/04/23	0	0.00	1	11.00	11.05	-1	2,772	-0.04%
2019/04/22	10	10.95	1	11.00	10.90	9	2,732	0.33%
2019/04/17	0	0.00	3	10.65	10.75	-3	2,699	-0.11%
2019/04/15	0	0.00	5	10.55	10.55	-5	2,695	-0.19%
2019/04/12	14	10.78	1	10.80	10.70	13	2,721	0.48%
2019/04/11	1	11.15	0	0.00	11.05	1	2,684	0.04%
2019/04/10	11	11.00	0	0.00	11.05	11	2,662	0.41%
2019/04/09	20	11.13	0	0.00	11.10	20	2,657	0.75%
2019/04/08	0	0.00	10	11.20	11.15	-10	2,669	-0.37%
2019/04/02	10	11.10	0	0.00	11.10	10	2,692	0.37%
2019/03/28	0	0.00	1	11.15	11.10	-1	2,918	-0.03%
2019/03/22	0	0.00	2	11.40	11.20	-2	2,909	-0.07%
2019/03/21	10	11.50	10	11.75	11.55	0	2,866	0.00%
2019/03/20	0	0.00	15	11.45	11.50	-15	2,793	-0.54%
2019/03/19	19	11.33	17	11.60	11.60	2	2,792	0.07%
2019/03/12	15	11.37	0	0.00	11.25	15	2,645	0.57%
2019/03/08	0	0.00	3	11.20	11.05	-3	2,648	-0.11%
2019/03/07	20	11.10	0	0.00	11.00	20	2,658	0.75%
2019/02/26	0	0.00	26	11.03	11.05	-26	2,803	-0.93%
2019/02/21	0	0.00	13	11.05	11.05	-13	2,818	-0.46%
2019/02/19	9	10.95	9	10.97	11.00	0	2,818	0.00%
2019/02/18	21	11.00	6	10.80	10.80	15	2,767	0.54%
2019/02/15	10	11.05	13	10.98	10.95	-3	2,854	-0.11%
2019/02/14	10	11.00	12	11.25	11.25	-2	2,748	-0.07%
2019/02/13	9	11.01	14	11.10	11.25	-5	2,703	-0.18%
2019/02/12	9	11.00	56	10.63	11.25	-47	2,610	-1.80%
2019/01/30	0	0.00	55	10.18	10.15	-55	2,352	-2.34%
2019/01/25	10	10.20	10	10.25	10.15	0	2,421	0.00%
2019/01/24	18	10.25	3	10.25	10.20	15	2,450	0.61%
2019/01/23	10	9.96	0	0.00	9.97	10	2,388	0.42%
2019/01/22	5	9.85	0	0.00	9.87	5	2,425	0.21%
2019/01/21	7	9.86	0	0.00	9.86	7	2,468	0.28%
2019/01/17	20	10.00	0	0.00	9.95	20	2,585	0.77%
2019/01/10	30	10.20	2	10.30	10.10	28	2,675	1.05%
2019/01/09	0	0.00	0.4	10.10	10.15	-0.4	2,668	-0.01%
2019/01/07	10	9.94	10	9.96	9.88	0	2,705	0.00%
2019/01/04	10	9.71	16	9.80	9.79	-6	2,742	-0.22%
2019/01/03	14	9.95	0	0.00	9.91	14	2,791	0.50%
2018/12/25	20	10.35	20	10.25	10.30	0	3,263	0.00%
2018/12/24	5	10.75	5	10.70	10.65	0	3,288	0.00%
2018/12/22	0	0.00	1	10.70	10.70	-1	3,335	-0.03%
2018/12/21	6	9.87	0	0.00	9.87	6	3,217	0.19%
2018/12/12	1	10.70	1	10.65	10.70	0	3,992	0.00%
2018/12/07	0	0.00	6	10.50	10.50	-6	4,099	-0.15%
2018/12/06	0	0.00	6	10.50	10.45	-6	4,191	-0.14%
2018/12/03	0	0.00	10	11.05	11.15	-10	4,232	-0.24%
2018/11/30	5	10.85	113	10.81	10.80	-108	4,168	-2.59%	大賣/鉅額交易
2018/11/29	100	11.10	0	0.00	11.00	100	4,141	2.41%
2018/11/28	20	10.80	0	0.00	10.85	20	4,072	0.49%
2018/11/26	2	10.90	17	10.99	10.80	-15	4,035	-0.37%
2018/11/23	0	0.00	1	11.00	11.00	-1	4,004	-0.02%
2018/11/21	33	11.25	0	0.00	11.25	33	3,994	0.83%
2018/11/19	7	11.26	2	11.20	11.25	5	4,012	0.12%
2018/11/16	0	0.00	5	11.25	11.20	-5	4,128	-0.12%
2018/11/15	25	11.37	15	11.25	11.25	10	4,127	0.24%
2018/11/14	19	11.42	22	11.63	11.45	-3	4,121	-0.07%
2018/11/02	3	11.30	0	0.00	11.20	3	4,356	0.07%
2018/11/01	3	11.05	0	0.00	11.05	3	4,378	0.07%
2018/10/29	0	0.00	1	10.40	10.35	-1	4,302	-0.02%
2018/10/19	0	0.00	5	11.45	11.65	-5	4,255	-0.12%
2018/10/15	3	11.90	1	11.90	12.00	2	4,320	0.05%
2018/10/12	1	11.50	0	0.00	11.90	1	4,382	0.02%
2018/10/11	1	11.50	0	0.00	11.45	1	4,484	0.02%
2018/10/08	2	12.65	1	12.70	12.90	1	4,520	0.02%
2018/10/04	5	13.20	7	13.25	13.30	-2	4,519	-0.04%
2018/10/03	204	13.60	227	13.71	13.35	-23	4,496	-0.51%	大買/大賣/
2018/10/01	6	13.17	5	13.20	13.25	1	4,246	0.02%
2018/09/26	12	13.18	9	13.14	13.15	3	4,190	0.07%
2018/09/25	306	13.08	311	13.07	13.15	-5	4,146	-0.12%	大買/大賣/
2018/09/19	2	12.70	2	12.75	12.65	0	3,943	0.00%
2018/09/18	8	12.58	3	12.40	12.40	5	3,965	0.13%
2018/09/17	1	12.30	7	12.40	12.50	-6	3,943	-0.15%
2018/09/14	15	11.90	0	0.00	12.05	15	3,935	0.38%
2018/09/13	1	11.95	0	0.00	11.90	1	3,960	0.03%
2018/09/12	4	11.93	1	11.95	11.85	3	3,979	0.08%
2018/09/07	1	11.85	0	0.00	11.75	1	4,251	0.02%
2018/08/30	3	12.38	0	0.00	12.25	3	5,679	0.05%
2018/08/27	5	12.30	0	0.00	12.40	5	6,233	0.08%
2018/08/17	1	12.35	0	0.00	12.15	1	7,361	0.01%
2018/08/16	2	12.25	0	0.00	12.25	2	7,527	0.03%
2018/08/14	3	12.60	0	0.00	12.60	3	7,628	0.04%
2018/08/13	5	12.65	1	12.75	12.55	4	7,664	0.05%
2018/08/10	9	13.18	2	13.10	13.10	7	7,667	0.09%
2018/08/08	5	13.90	8	13.96	13.75	-3	7,762	-0.04%
2018/08/02	10	13.55	0	0.00	13.55	10	8,652	0.12%
2018/07/31	0	0.00	12	13.72	13.85	-12	9,091	-0.13%
2018/07/25	10	13.75	3	13.60	13.75	7	10,127	0.07%
2018/07/23	10	13.20	1	13.20	13.25	9	10,813	0.08%
2018/07/20	15	13.43	0	0.00	13.25	15	11,292	0.13%
2018/07/18	5	13.95	5	13.85	13.85	0	11,902	0.00%
2018/07/17	0	0.00	5	13.85	13.80	-5	11,997	-0.04%
2018/07/13	13	13.39	3	13.40	13.35	10	13,308	0.08%
2018/07/03	2	13.00	2	13.45	13.00	0	19,033	0.00%
2018/07/02	12	13.56	0	0.00	13.50	12	20,309	0.06%
2018/06/28	10	13.85	12	13.73	13.65	-2	21,255	-0.01%
2018/06/27	5	14.00	0	0.00	13.90	5	22,255	0.02%
2018/06/26	11	13.65	7	13.70	13.60	4	23,205	0.02%
2018/06/25	3	14.05	9	14.07	14.05	-6	23,961	-0.03%
2018/06/22	1	14.20	1	14.30	14.15	0	24,878	0.00%
2018/06/21	1	14.55	2	14.43	14.40	-1	24,899	0.00%
2018/06/20	3	14.30	5	14.35	14.35	-2	24,904	-0.01%
2018/06/19	17	14.69	42	14.81	14.55	-25	24,906	-0.10%
2018/06/15	2	14.38	0	0.00	14.55	2	24,923	0.01%
2018/06/14	21	14.76	13	14.80	14.45	8	24,848	0.03%
2018/06/13	36	15.02	24	14.86	14.70	12	24,440	0.05%
2018/06/12	3	14.10	0	0.00	14.10	3	23,812	0.01%
2018/06/08	1	14.30	8	14.28	14.25	-7	23,712	-0.03%
2018/06/07	7	14.56	22	14.49	14.35	-15	23,684	-0.06%
2018/06/06	2	14.68	4	14.83	14.55	-2	23,629	-0.01%
2018/06/05	6	14.75	44	14.66	14.55	-38	23,579	-0.16%
2018/06/04	91	15.17	70	14.92	14.90	21	23,514	0.09%
2018/06/01	20	14.65	7	14.90	14.80	13	23,306	0.06%
2018/05/31	18	14.89	35	14.71	14.55	-17	23,221	-0.07%
2018/05/30	45	14.83	19	14.87	14.90	26	23,023	0.11%
2018/05/29	2	14.18	1	14.15	14.10	1	22,535	0.00%
2018/05/28	6	13.95	1	13.90	13.90	5	22,576	0.02%
2018/05/25	14	14.09	10	14.05	14.10	4	22,941	0.02%
2018/05/24	22	14.33	30	14.26	14.20	-8	22,970	-0.03%
2018/05/21	1	14.25	0	0.00	14.20	1	22,997	0.00%
2018/05/18	4	14.10	3.4	14.25	14.10	0.6	23,043	0.00%
2018/05/17	0	0.00	10	14.35	14.25	-10	23,107	-0.04%
2018/05/16	1	14.55	1	14.50	14.50	0	23,085	0.00%
2018/05/15	38	14.63	18	14.67	14.70	20	23,051	0.09%
2018/05/14	8	14.08	5	14.02	14.00	3	22,841	0.01%
2018/05/11	6	14.40	5	14.28	14.20	1	22,794	0.00%
2018/05/10	54	14.40	52	14.15	14.05	2	22,677	0.01%
2018/05/09	23	14.54	21	14.55	14.55	2	22,549	0.01%
2018/05/08	13	14.03	2	14.00	13.80	11	22,331	0.05%
2018/05/07	1	14.40	1	14.20	14.20	0	22,303	0.00%
2018/05/04	35	14.32	39	14.46	14.40	-4	22,270	-0.02%
2018/05/03	27	14.31	36	14.14	14.10	-9	22,104	-0.04%
2018/05/02	52	15.01	25	15.07	14.80	27	22,036	0.12%
2018/04/30	42	15.69	53	15.48	15.80	-11	21,551	-0.05%
2018/04/27	26	14.84	11	14.95	14.95	15	21,151	0.07%
2018/04/26	65	15.15	62	15.03	14.75	3	21,133	0.01%
2018/04/25	20	15.41	12	15.53	15.70	8	20,731	0.04%
2018/04/24	19	15.58	84	15.31	15.15	-65	20,593	-0.32%
2018/04/23	15	16.13	3	16.33	16.10	12	20,318	0.06%
2018/04/20	109	16.51	36	16.72	16.40	73	20,316	0.36%	大買/
2018/04/19	23	16.55	45	16.53	16.45	-22	20,016	-0.11%
2018/04/18	20	16.22	31	16.25	16.10	-11	20,022	-0.05%
2018/04/17	104	16.23	105	16.13	16.00	-1	21,850	0.00%	大買/大賣/
2018/04/16	43	15.95	69	16.12	16.10	-26	22,218	-0.12%
2018/04/13	30	16.02	19	16.14	15.90	11	22,585	0.05%
2018/04/12	84	16.15	67	16.19	15.95	17	22,255	0.08%
2018/04/11	123	16.36	122	16.42	16.65	1	21,929	0.00%	大買/大賣/
2018/04/10	281	17.14	267	17.19	16.15	14	21,196	0.07%	大買/大賣/
2018/04/09	99	17.48	105	17.54	17.90	-6	19,983	-0.03%	大賣/
2018/04/03	58	16.14	74	16.27	16.70	-16	18,537	-0.09%
2018/04/02	64	16.01	61	15.64	15.55	3	17,694	0.02%
2018/03/31	44	15.31	37	15.39	15.10	7	17,151	0.04%
2018/03/30	148	15.80	80	15.60	15.25	68	16,948	0.40%	大買/
2018/03/29	60	14.92	150	14.86	15.00	-90	15,991	-0.56%	大賣/
2018/03/28	46	14.23	57	14.41	14.10	-11	15,053	-0.07%
2018/03/27	83	13.99	35	14.04	14.10	48	14,266	0.34%
2018/03/26	0	0.00	5	13.10	13.10	-5	13,432	-0.04%
2018/03/23	13	12.77	1	12.85	12.85	12	13,663	0.09%
2018/03/22	2	13.33	56	13.39	13.05	-54	14,101	-0.38%
2018/03/21	66	13.39	16	13.54	13.45	50	14,098	0.35%
2018/03/20	2	12.80	0	0.00	12.90	2	13,974	0.01%
2018/03/16	1	12.95	3	13.08	12.95	-2	14,312	-0.01%
2018/03/15	10	12.90	0	0.00	12.95	10	14,596	0.07%
2018/03/14	1	12.95	0	0.00	12.90	1	14,940	0.01%
2018/03/13	16	12.96	19	13.14	13.00	-3	15,727	-0.02%
2018/03/12	1	12.95	0	0.00	12.85	1	16,159	0.01%
2018/03/09	15	13.01	1	12.95	12.95	14	16,574	0.08%
2018/03/08	3	13.32	15	13.35	13.20	-12	17,110	-0.07%
2018/03/07	19	13.32	20	13.16	13.05	-1	17,678	-0.01%
2018/03/06	0	0.00	2	13.65	13.50	-2	18,586	-0.01%
2018/03/05	11	13.80	45	13.65	13.55	-34	19,631	-0.17%
2018/03/02	1	13.85	15.9	14.03	13.90	-14.9	20,530	-0.07%
2018/03/01	57	13.99	4.7	13.98	14.00	52.3	21,225	0.25%
2018/02/27	12	14.07	29	14.04	14.00	-17	21,425	-0.08%
2018/02/26	7	13.58	1	13.90	13.55	6	21,188	0.03%
2018/02/23	11	13.55	33	13.64	13.70	-22	21,268	-0.10%
2018/02/22	1	12.85	28	12.91	12.95	-27	21,431	-0.13%
2018/02/21	1	12.95	21	13.01	13.00	-20	21,854	-0.09%
2018/02/12	1	12.45	2	12.55	12.60	-1	21,895	0.00%
2018/02/09	8	11.58	5	11.59	12.40	3	22,394	0.01%
2018/02/08	1	12.35	1	12.05	12.05	0	22,327	0.00%
2018/02/07	23	12.53	13	12.30	12.50	10	22,386	0.04%
2018/02/06	32	12.16	31	11.88	11.80	1	22,465	0.00%
2018/02/05	14	12.82	14	13.04	13.05	0	22,689	0.00%
2018/02/02	9	13.42	8	13.54	13.40	1	23,266	0.00%
2018/02/01	5	13.50	57	13.47	13.45	-52	23,966	-0.22%
2018/01/31	20	12.96	15	13.21	13.30	5	23,942	0.02%
2018/01/30	14	13.26	1	13.15	13.15	13	23,941	0.05%
2018/01/29	8	13.51	3	13.52	13.50	5	23,884	0.02%
2018/01/26	3	13.63	4	13.64	13.60	-1	23,907	0.00%
2018/01/25	8	13.91	9	13.86	13.70	-1	23,955	0.00%
2018/01/24	3	13.60	1	13.60	13.60	2	23,884	0.01%
2018/01/23	6	13.72	0	0.00	13.75	6	23,935	0.03%
2018/01/22	22	13.66	37	13.59	13.65	-15	24,033	-0.06%
2018/01/19	6	14.10	5	14.05	14.15	1	24,310	0.00%
2018/01/18	8	14.14	30	14.30	14.00	-22	24,664	-0.09%
2018/01/17	14	14.36	50	14.43	14.25	-36	24,934	-0.14%
2018/01/16	32	14.25	13	14.17	14.55	19	24,889	0.08%
2018/01/15	38	14.47	22	14.42	14.20	16	24,884	0.06%
2018/01/12	22	14.95	25	14.97	14.85	-3	24,415	-0.01%
2018/01/11	128	15.39	197	15.80	14.80	-69	23,839	-0.29%	大買/大賣/
2018/01/10	27	14.79	72	14.90	15.00	-45	21,688	-0.21%
2018/01/09	155	14.41	54	14.39	14.25	101	20,880	0.48%	大買/鉅額交易
2018/01/08	1	13.70	4	13.85	13.60	-3	20,377	-0.01%
2018/01/05	19	13.60	3	13.65	13.55	16	20,271	0.08%
2018/01/04	6	13.74	2	13.73	13.65	4	20,210	0.02%
2018/01/03	2	13.70	30	13.70	13.70	-28	20,244	-0.14%
2018/01/02	2	14.03	16	13.94	13.75	-14	20,170	-0.07%