美亞 (2020)-元大券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
39.60
漲跌
▼0.45
漲幅
-1.12%
成交量
3,349張
產業
上市鋼鐵類股
258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

美亞 (2020)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/05/10	48	39.43	47.6	39.34	39.60	0.4	2,058	0.02%
2024/05/09	3	40.10	2.1	40.30	40.05	0.9	2,011	0.05%
2024/05/08	12	40.42	14.5	40.34	40.40	-2.5	2,001	-0.12%
2024/05/07	18	40.50	19	40.49	40.45	-1	1,987	-0.05%
2024/05/06	17	40.64	19.6	40.55	40.75	-2.6	1,968	-0.13%
2024/05/03	9	40.06	15	40.16	39.90	-6	1,936	-0.31%
2024/05/02	8	39.79	19	39.66	39.85	-11	1,918	-0.58%
2024/04/30	29	39.91	14	40.22	39.70	15	1,902	0.79%
2024/04/29	62	39.93	61	40.02	40.00	1	1,882	0.06%
2024/04/26	14	39.06	13.1	38.99	39.25	0.9	1,827	0.05%
2024/04/25	20	39.25	7.2	39.18	39.15	12.8	1,809	0.71%
2024/04/24	141	39.02	18	39.07	39.10	123	1,797	6.84%	大買/鉅額交易
2024/04/23	37	38.91	15.1	39.21	38.95	21.9	1,787	1.22%
2024/04/22	53	38.75	25.6	38.72	38.80	27.4	1,775	1.54%
2024/04/19	33	38.67	57.1	38.79	39.00	-24.1	1,754	-1.37%
2024/04/18	21	38.91	31	38.90	38.90	-10	1,719	-0.58%
2024/04/17	18	38.21	59	38.37	38.70	-41	1,701	-2.41%
2024/04/16	51	37.76	59.9	37.81	37.45	-8.9	1,691	-0.53%
2024/04/15	13	38.92	30	38.75	38.50	-17	1,664	-1.02%
2024/04/12	14	38.41	14.8	38.50	38.45	-0.8	1,648	-0.05%
2024/04/11	9	38.60	4.9	38.71	38.75	4.1	1,633	0.25%
2024/04/10	34	38.44	25.1	38.45	38.45	9	1,629	0.55%
2024/04/09	48	38.93	34.5	38.80	38.90	13.5	1,619	0.83%
2024/04/08	6	39.26	16	39.29	39.20	-10	1,633	-0.61%
2024/04/03	14	39.08	15.2	38.97	38.75	-1.2	1,615	-0.08%
2024/04/02	56	39.47	26.8	39.35	39.15	29.2	1,602	1.82%
2024/04/01	50	39.49	28.8	39.22	39.55	21.2	1,589	1.34%
2024/03/29	73	38.13	15	38.11	38.25	58	1,561	3.72%
2024/03/28	4	37.90	9	37.87	37.85	-5	1,545	-0.32%
2024/03/27	13	37.26	17.2	37.64	37.70	-4.2	1,559	-0.27%
2024/03/26	75	37.43	16.4	37.38	37.15	58.6	1,608	3.64%
2024/03/25	25	38.18	32.3	37.95	37.90	-7.3	1,618	-0.45%
2024/03/22	7	37.89	4	37.84	37.90	3	1,628	0.18%
2024/03/21	19	37.61	126.4	37.45	37.85	-107.4	1,701	-6.31%	大賣/鉅額交易
2024/03/20	13	37.45	15.5	37.51	37.35	-2.5	1,757	-0.14%
2024/03/19	35	37.72	37.5	37.80	37.55	-2.5	1,744	-0.14%
2024/03/18	206.3	37.85	213.3	37.94	37.85	-7	1,712	-0.41%	大買/大賣/
2024/03/15	139	36.97	144	37.32	36.40	-5	1,638	-0.31%	大買/大賣/
2024/03/14	681.5	37.76	791.1	37.57	38.15	-109.7	1,533	-7.15%	大買/大賣/鉅額交易
2024/03/13	18	36.34	20	36.45	36.45	-2	1,309	-0.15%
2024/03/12	22	36.21	30	36.37	36.70	-8	1,293	-0.62%
2024/03/11	288	36.13	59	36.41	36.70	229	1,276	17.94%	大買/鉅額交易
2024/03/08	13	35.35	19.9	35.60	35.55	-6.9	1,233	-0.56%
2024/03/07	8	36.14	9	35.88	36.05	-1	1,226	-0.08%
2024/03/06	10	35.95	12	35.90	36.10	-2	1,217	-0.17%
2024/03/05	1	35.60	3	35.45	35.55	-2	1,198	-0.17%
2024/03/04	12	35.61	8	35.57	35.40	4	1,190	0.34%
2024/03/01	6	35.70	8	35.86	35.70	-2	1,181	-0.17%
2024/02/29	14	35.70	9	35.62	35.80	5	1,174	0.43%
2024/02/27	6	35.17	12	35.08	35.20	-6	1,163	-0.52%
2024/02/26	14	35.41	9	35.46	35.45	5	1,149	0.43%
2024/02/23	13	35.31	18	35.38	35.15	-5	1,144	-0.44%
2024/02/22	21	34.51	15	34.89	35.15	6	1,126	0.53%
2024/02/21	14	34.36	3	34.35	34.30	11	1,107	0.99%
2024/02/20	36	34.53	32	34.69	34.45	4	1,109	0.36%
2024/02/19	40	34.07	38.1	34.31	34.90	2	1,121	0.17%
2024/02/16	27	32.96	7	33.06	33.00	20	1,069	1.87%
2024/02/15	8	32.59	14.2	32.69	32.95	-6.2	1,066	-0.58%
2024/02/05	16	32.02	6.8	32.16	32.00	9.2	1,069	0.86%
2024/02/02	7	32.51	3.2	32.69	32.30	3.8	1,064	0.36%
2024/02/01	10	32.85	7.5	32.75	32.60	2.5	1,076	0.23%
2024/01/31	2	32.83	2	32.93	32.90	0	1,072	0.00%
2024/01/30	7	32.81	4	32.94	33.00	3	1,068	0.28%
2024/01/29	3	32.58	15	32.72	33.00	-12	1,068	-1.13%
2024/01/26	5	32.68	9	32.56	32.50	-4	1,069	-0.38%
2024/01/25	0	0.00	2	32.35	32.35	-2	1,066	-0.19%
2024/01/24	4	32.19	10	32.24	32.20	-6	1,065	-0.56%
2024/01/23	2	32.18	5	32.35	32.10	-3	1,065	-0.28%
2024/01/22	4	31.78	4.2	31.73	31.85	-0.2	1,058	-0.02%
2024/01/19	2	31.65	3	31.68	31.45	-1	1,053	-0.10%
2024/01/18	5	31.53	5.2	31.69	31.60	-0.2	1,053	-0.01%
2024/01/17	45	31.64	8.8	31.84	31.45	36.2	1,052	3.44%
2024/01/16	13	31.95	2.2	32.28	32.05	10.8	1,045	1.03%
2024/01/15	1	32.25	6	32.63	32.65	-5	1,038	-0.48%
2024/01/12	9	32.24	13.9	32.32	32.25	-4.9	1,040	-0.47%
2024/01/11	7	32.56	7	32.70	32.55	0	1,038	0.00%
2024/01/10	15	32.01	9.1	32.11	31.90	5.9	1,041	0.57%
2024/01/09	17	32.58	14.1	32.59	32.55	2.9	1,036	0.28%
2024/01/08	3	33.08	3	32.93	32.95	0	1,027	0.00%
2024/01/04	14	33.09	13.9	33.26	33.10	0.1	1,018	0.01%
2024/01/03	22	33.25	27	33.24	33.40	-5	1,018	-0.49%
2024/01/02	27	32.93	48.1	32.98	33.25	-21.1	1,001	-2.11%
2023/12/29	23	32.09	14.4	32.17	32.05	8.6	955	0.90%
2023/12/28	20	32.40	19.4	32.62	32.35	0.6	955	0.06%
2023/12/27	13	33.04	9	33.17	32.95	4	945	0.42%
2023/12/26	29.4	33.37	32	33.25	33.30	-2.6	936	-0.28%
2023/12/25	11	32.65	17	32.67	32.55	-6	904	-0.66%
2023/12/22	51	32.41	51.4	32.52	32.25	-0.4	891	-0.04%
2023/12/21	162	32.93	164	32.93	32.95	-2	866	-0.23%	大買/大賣/
2023/12/20	32	32.24	26	32.41	32.65	6	815	0.74%
2023/12/19	66	31.31	58.5	31.35	31.55	7.5	779	0.96%
2023/12/18	184	32.83	178.3	32.98	32.20	5.7	757	0.76%	大買/大賣/
2023/12/15	99	32.03	104.1	32.15	32.15	-5.1	675	-0.75%	大賣/
2023/12/14	16.5	30.54	13	30.58	30.60	3.5	609	0.58%
2023/12/13	8	30.15	6.1	30.16	30.05	1.9	614	0.30%
2023/12/12	5	30.18	2.2	30.23	30.05	2.8	696	0.40%
2023/12/11	3	30.23	3	30.32	30.30	0	746	0.00%
2023/12/08	1	30.35	1	30.40	30.35	0	806	0.00%
2023/12/07	1	30.45	1	30.40	30.35	0	848	0.00%
2023/12/06	3	30.70	3	30.55	30.55	0	897	0.00%
2023/12/05	10	30.71	9	30.84	30.70	1	908	0.11%
2023/12/04	6	30.68	4	30.60	30.75	2	902	0.22%
2023/12/01	0	0.00	1	30.25	30.20	-1	890	-0.11%
2023/11/30	1	30.20	1	30.25	30.20	0	889	0.00%
2023/11/29	6	30.38	1	30.35	30.25	5	888	0.56%
2023/11/28	18	30.41	11	30.34	30.35	7	887	0.79%
2023/11/27	3	30.22	3	30.07	30.00	0	879	0.00%
2023/11/24	5	30.09	9	30.19	30.05	-4	875	-0.46%
2023/11/22	15	30.39	15	30.43	30.45	0	864	0.00%
2023/11/21	23	30.24	24	30.30	30.25	-1	854	-0.12%
2023/11/20	18.2	30.29	10	30.17	30.15	8.2	848	0.96%
2023/11/17	15	30.18	8.1	30.20	30.15	6.9	839	0.82%
2023/11/16	44.5	30.02	38	30.08	30.05	6.5	827	0.79%
2023/11/15	16	29.56	3	29.50	29.50	13	796	1.63%
2023/11/14	10.3	29.46	5	29.61	29.50	5.3	789	0.68%
2023/11/13	19	29.36	1	29.50	29.25	18	783	2.30%
2023/11/10	2.2	28.88	3	28.93	28.85	-0.8	770	-0.11%
2023/11/09	1	29.15	1	29.15	29.20	0	773	0.00%
2023/11/08	0	28.55	0	0.00	28.50	0	768	0.00%
2023/11/07	2	28.53	2	28.70	28.75	0	780	0.00%
2023/11/06	5	29.04	2	29.25	28.90	3	793	0.38%
2023/11/03	2	28.85	2	28.75	28.75	0	795	0.00%
2023/11/02	2	27.95	2	28.45	28.45	0	794	0.00%
2023/11/01	3	27.90	3	27.97	27.95	0	820	0.00%
2023/10/31	3	28.20	5	28.38	27.95	-2	838	-0.24%
2023/10/30	4	28.68	3	29.00	28.55	1	849	0.12%
2023/10/27	2	28.80	2	28.90	28.80	0	860	0.00%
2023/10/26	3	28.80	12	28.76	28.90	-9	876	-1.03%
2023/10/25	7	28.99	7	28.97	29.00	0	883	0.00%
2023/10/24	2	28.70	0	0.00	28.70	2	901	0.22%
2023/10/23	4	28.00	5	28.35	28.40	-1	912	-0.11%
2023/10/20	1	27.30	1	27.70	27.70	0	917	0.00%
2023/10/19	1	27.70	1	27.80	27.80	0	922	0.00%
2023/10/18	15	27.89	6.1	27.86	27.80	8.9	923	0.96%
2023/10/17	7	28.49	9	28.47	28.50	-2	925	-0.22%
2023/10/16	2	27.80	2	27.90	27.95	0	925	0.00%
2023/10/13	3	27.87	3	27.85	27.70	0	932	0.00%
2023/10/12	4	27.74	4	28.06	28.30	0	947	0.00%
2023/10/11	15	27.99	3	28.58	28.00	12	959	1.25%
2023/10/06	2	29.00	2	28.95	28.85	0	973	0.00%
2023/10/05	3	28.53	7	28.63	28.85	-4	1,079	-0.37%
2023/10/04	6	28.45	12	28.53	28.40	-6	1,096	-0.55%
2023/10/03	54	29.02	4	29.16	29.10	50	1,086	4.60%
2023/10/02	56	28.71	5	28.80	28.75	51	1,078	4.73%
2023/09/28	51	28.97	1	29.20	29.10	50	1,068	4.68%
2023/09/27	4	28.70	16	28.75	28.85	-12	1,059	-1.13%
2023/09/26	6	28.89	6	29.08	28.80	0	1,056	0.00%
2023/09/22	3	28.88	3	28.97	28.75	0	1,040	0.00%
2023/09/21	11	28.85	10	29.08	28.85	1	1,035	0.10%
2023/09/20	33	29.42	31	29.48	29.35	2	1,026	0.19%
2023/09/19	20	28.86	20	28.87	29.00	0	1,008	0.00%
2023/09/18	23	28.65	23	28.70	28.60	0	992	0.00%
2023/09/15	185	29.72	185.6	29.94	28.65	-0.6	974	-0.07%	大買/大賣/
2023/09/14	61.3	30.04	77	30.04	29.90	-15.7	886	-1.77%
2023/09/13	64	29.26	59	29.10	29.50	5	832	0.60%
2023/09/12	17	27.76	12	28.03	28.35	5	769	0.65%
2023/09/11	37	27.47	28	27.58	27.25	9	721	1.25%
2023/09/08	4	26.58	8	26.37	26.75	-4	669	-0.60%
2023/09/07	0	0.00	1	25.50	25.60	-1	657	-0.15%
2023/09/06	1	25.60	54.1	25.59	25.50	-53.1	670	-7.92%
2023/09/05	0	0.00	0.1	25.80	25.65	-0.1	671	-0.02%
2023/09/04	1	26.00	12	25.95	26.00	-11	669	-1.64%
2023/09/01	0	0.00	1	25.75	25.80	-1	668	-0.15%
2023/08/31	1	25.50	1.1	25.65	25.65	-0.1	666	-0.01%
2023/08/30	2	25.63	1	25.60	25.60	1	669	0.15%
2023/08/29	0	0.00	0	25.45	25.40	0	673	0.00%
2023/08/28	0	0.00	1	25.55	25.30	-1	673	-0.15%
2023/08/25	3	25.50	5.1	25.58	25.55	-2.1	671	-0.32%
2023/08/24	2	25.38	2.1	25.52	25.40	-0.1	668	-0.02%
2023/08/23	10	25.46	0.8	25.68	25.50	9.2	662	1.40%
2023/08/22	0	0.00	0.3	26.07	25.60	-0.3	658	-0.05%
2023/08/21	5	25.88	4.1	25.77	25.75	0.9	657	0.14%
2023/08/18	0	0.00	1	26.00	25.90	-1	659	-0.15%
2023/08/17	5	25.91	6	25.83	25.95	-1	656	-0.15%
2023/08/16	5	25.65	5	26.09	26.15	0	651	0.00%
2023/08/15	4	25.95	4	26.01	25.90	0	646	0.00%
2023/08/14	4	25.94	4.2	26.21	25.85	-0.2	640	-0.03%
2023/08/11	8	26.56	10	26.58	26.55	-2	631	-0.32%
2023/08/10	9	26.07	9	26.24	26.10	0	619	0.00%
2023/08/09	3	26.82	3	27.10	27.00	0	603	0.00%
2023/08/08	13	27.55	19	27.51	27.30	-6	594	-1.01%
2023/08/07	84	27.34	42	27.46	27.55	42	581	7.22%
2023/08/04	2	26.95	5.1	27.07	27.45	-3.1	550	-0.56%
2023/08/02	2	27.00	12	26.69	26.60	-10	528	-1.89%
2023/08/01	5	26.70	5	26.76	26.75	0	513	0.00%
2023/07/31	10.1	26.69	10	26.81	26.80	0.1	501	0.01%
2023/07/28	6	26.49	6	26.53	26.45	0	484	0.00%
2023/07/27	5	26.48	5	26.28	26.55	0	471	0.00%
2023/07/26	13	25.75	13	25.98	26.00	0	444	0.00%
2023/07/25	1	25.40	1	25.50	25.50	0	425	0.00%
2023/07/24	3	25.20	3	25.27	25.10	0	414	0.00%
2023/07/21	0	0.00	1	25.30	25.30	-1	403	-0.25%
2023/07/20	7	25.36	7.1	25.55	25.75	-0.1	398	-0.02%
2023/07/19	5	25.43	5.1	25.13	24.95	-0.1	386	-0.02%
2023/07/18	11	25.71	12	26.05	25.50	-1	377	-0.26%
2023/07/17	6	25.67	4.1	25.53	26.20	2	369	0.53%
2023/07/14	11	25.52	11	25.62	25.60	0	351	-0.01%
2023/07/13	3	25.72	8.4	25.81	25.50	-5.4	336	-1.59%
2023/07/12	27.1	26.65	506.9	26.98	26.50	-479.7	304	-157.39%	大賣/鉅額交易
2023/07/11	475	25.30	0.2	25.30	25.30	474.8	194	243.77%	大買/鉅額交易
2023/07/10	0	0.00	6.7	22.97	23.00	-6.7	174	-3.84%
2023/07/07	0	0.00	3	23.17	22.95	-3	173	-1.73%
2023/07/06	1	23.10	1.4	23.13	23.10	-0.4	173	-0.21%
2023/07/05	0	0.00	12	23.22	23.20	-12	172	-6.96%
2023/07/03	1	23.30	0	23.55	23.30	1	168	0.58%
2023/06/30	0	0.00	0	23.70	23.55	0	165	-0.02%
2023/06/29	4	23.58	0.4	23.55	23.40	3.6	164	2.17%
2023/06/28	12	23.55	3.2	23.50	23.55	8.8	164	5.36%
2023/06/26	1.1	23.74	1	23.75	23.75	0.1	161	0.05%
2023/06/19	1	23.55	2	23.62	23.65	-1	160	-0.61%
2023/06/16	0	0.00	17	23.60	23.55	-17	158	-10.72%
2023/06/15	1	23.60	1.1	23.68	23.60	-0.1	156	-0.04%
2023/06/14	5	23.67	0.1	23.78	23.70	4.9	155	3.12%
2023/06/13	13	23.57	3.6	23.76	23.60	9.4	155	6.09%
2023/06/12	0	24.60	0.8	24.57	24.60	-0.8	152	-0.49%
2023/06/09	0	0.00	0	24.40	24.35	0	138	0.00%
2023/06/07	1	24.45	1	24.40	24.40	0	138	0.00%
2023/06/06	1	24.15	1	24.35	24.30	0	136	0.00%
2023/06/05	1	24.25	1.4	24.34	24.25	-0.4	137	-0.29%
2023/06/02	0	24.08	0	0.00	24.10	0	136	0.00%
2023/06/01	1	23.80	0	0.00	23.95	1	135	0.74%
2023/05/31	24	23.89	1	23.85	23.80	23	135	16.97%
2023/05/26	2	23.83	2	23.75	23.80	0	137	0.00%
2023/05/24	18	23.98	1	23.80	23.95	17	137	12.39%
2023/05/23	2	23.85	0	0.00	23.75	2	131	1.52%
2023/05/19	7	23.79	0	0.00	23.75	7	131	5.32%
2023/05/18	4	23.81	0	0.00	23.75	4	130	3.07%
2023/05/17	103	23.88	1	23.90	23.85	102	130	78.36%	大買/鉅額交易
2023/05/15	2	23.35	0	23.20	23.35	2	124	1.59%
2023/05/12	0	23.25	0.3	23.30	23.20	-0.3	124	-0.23%
2023/05/11	0	23.25	0.3	23.30	23.20	-0.3	123	-0.23%
2023/05/10	1	23.05	0.4	23.15	23.05	0.6	123	0.49%
2023/05/05	0	0.00	0.2	23.25	23.00	-0.2	125	-0.14%
2023/05/03	2	23.15	0	0.00	23.15	2	129	1.55%
2023/04/28	0	0.00	9.1	23.15	23.30	-9.1	137	-6.57%
2023/04/26	21	23.02	0	23.15	23.05	21	144	14.54%
2023/04/25	4	23.10	1.7	23.12	23.05	2.3	145	1.60%
2023/04/24	0	0.00	0.4	23.35	23.35	-0.4	144	-0.24%
2023/04/21	3	23.22	0.7	23.33	23.25	2.3	144	1.59%
2023/04/20	2	23.40	0	0.00	23.40	2	142	1.40%
2023/04/19	7	23.44	0.8	23.46	23.40	6.2	145	4.26%
2023/04/18	0	0.00	0.5	23.56	23.40	-0.5	145	-0.32%
2023/04/17	1	23.60	0.7	23.62	23.60	0.3	144	0.21%
2023/04/14	0	0.00	0.3	23.70	23.60	-0.3	142	-0.21%
2023/04/13	0	0.00	0.1	23.65	23.60	-0.1	144	-0.07%
2023/04/12	4.1	23.65	0	0.00	23.65	4.1	144	2.84%
2023/04/11	0	0.00	0.1	23.70	23.60	-0.1	144	-0.06%
2023/04/10	0	0.00	0.2	23.55	23.45	-0.2	142	-0.14%
2023/04/07	1	23.35	0.1	23.45	23.40	0.9	142	0.61%
2023/03/31	0	0.00	0.3	23.47	23.60	-0.3	141	-0.19%
2023/03/30	1	23.35	1.1	23.40	23.40	-0.1	142	-0.09%
2023/03/28	0	0.00	0	23.45	23.45	0	150	0.00%
2023/03/27	0	0.00	0.5	23.55	23.50	-0.5	154	-0.32%
2023/03/24	0	0.00	1.1	23.47	23.40	-1.1	156	-0.72%
2023/03/23	3	23.35	1	23.45	23.45	2	162	1.22%
2023/03/22	1	23.50	0.1	23.70	23.45	0.9	166	0.54%
2023/03/21	0	0.00	0.1	23.62	23.50	-0.1	196	-0.06%
2023/03/20	0	0.00	0	23.40	23.45	0	196	0.00%
2023/03/17	0	0.00	2	23.33	23.40	-2	197	-1.01%
2023/03/16	1	23.30	2.1	23.46	23.30	-1.1	198	-0.57%
2023/03/15	1	23.75	13.4	23.62	23.60	-12.4	197	-6.26%
2023/03/13	1	24.00	2.5	24.00	24.00	-1.5	195	-0.75%
2023/03/10	1	23.80	0.8	23.92	23.75	0.2	195	0.12%
2023/03/08	9	24.22	0	0.00	24.30	9	196	4.57%
2023/03/07	2	24.20	0	0.00	24.20	2	195	1.02%
2023/03/06	16	24.03	0	0.00	24.15	16	193	8.26%
2023/03/03	1	23.85	1.1	23.97	23.90	-0.1	191	-0.06%
2023/03/02	0	0.00	4.2	23.65	23.90	-4.2	192	-2.18%
2023/03/01	1	23.70	10.8	23.64	23.65	-9.8	190	-5.13%
2023/02/24	3	23.77	7	23.81	23.80	-4	190	-2.09%
2023/02/23	1	23.80	1.2	23.92	23.85	-0.2	190	-0.12%
2023/02/22	1	23.75	5.6	23.72	23.75	-4.6	190	-2.42%
2023/02/21	0	0.00	4.1	23.80	23.90	-4.1	192	-2.10%
2023/02/20	0	0.00	2	23.85	23.90	-2	196	-1.02%
2023/02/17	0	0.00	0.4	23.85	23.85	-0.4	199	-0.18%
2023/02/16	0	0.00	0.3	23.80	23.80	-0.3	203	-0.16%
2023/02/15	1	23.55	0.2	23.88	23.55	0.8	204	0.41%
2023/02/14	2	23.55	1.2	23.63	23.60	0.8	205	0.38%
2023/02/13	0	0.00	7.2	23.59	23.65	-7.2	206	-3.47%
2023/02/10	0	0.00	3.3	23.75	23.75	-3.3	207	-1.62%
2023/02/09	0	0.00	1	23.85	23.85	-1	207	-0.49%
2023/02/08	0	0.00	2	23.93	23.95	-2	206	-0.97%
2023/02/06	1	23.85	1.2	23.98	23.90	-0.2	208	-0.08%
2023/02/03	0	0.00	1	23.80	24.00	-1	209	-0.48%
2023/02/02	4	23.81	4	23.91	23.90	0	214	0.00%
2023/02/01	1	23.95	1	24.15	24.05	0	212	0.00%
2023/01/31	1	23.75	0	23.65	23.75	1	210	0.47%
2023/01/30	1.1	23.27	0.4	23.74	23.40	0.7	212	0.32%
2023/01/16	0	0.00	0.6	23.45	23.15	-0.6	206	-0.29%
2023/01/12	0	0.00	0.1	23.25	23.20	-0.1	229	-0.04%
2023/01/11	1	23.25	0.1	23.50	23.05	0.9	230	0.41%
2023/01/10	1	23.20	0.3	23.30	23.25	0.7	231	0.29%
2023/01/06	0	0.00	0	23.13	22.95	0	229	0.00%
2023/01/05	0	0.00	6	23.06	23.15	-6	233	-2.58%
2023/01/03	0	0.00	0	22.90	23.20	0	236	0.00%
2022/12/29	0	0.00	1	23.00	22.90	-1	235	-0.43%
2022/12/28	1	23.50	14	23.21	23.30	-13	237	-5.48%
2022/12/27	0	23.70	0	0.00	23.55	0	237	0.00%
2022/12/26	0	0.00	1	23.55	23.55	-1	238	-0.42%
2022/12/23	0	23.50	10	23.46	23.50	-10	243	-4.11%
2022/12/22	0	0.00	4	23.74	23.65	-4	246	-1.62%
2022/12/21	1	23.75	12	23.61	23.55	-11	252	-4.36%
2022/12/20	0	0.00	5	23.10	22.85	-5	250	-2.00%
2022/12/19	0	0.00	2.6	23.59	23.20	-2.6	256	-1.01%
2022/12/16	0	0.00	11.4	23.80	23.75	-11.4	262	-4.33%
2022/12/15	2.1	23.99	5	24.04	23.95	-2.9	262	-1.10%
2022/12/14	10	23.77	3	23.70	23.70	7	269	2.60%
2022/12/13	5.4	23.91	4.6	24.25	23.75	0.8	269	0.29%
2022/12/09	0	0.00	0.2	22.85	22.75	-0.2	248	-0.10%
2022/12/08	0	0.00	1.3	22.78	22.75	-1.3	261	-0.52%
2022/12/07	0	0.00	0.1	22.95	22.85	-0.1	266	-0.04%
2022/12/06	1	23.00	1.5	23.20	23.05	-0.5	272	-0.20%
2022/12/05	0	0.00	1.1	23.22	23.25	-1.1	282	-0.39%
2022/12/02	0	0.00	9	23.27	23.30	-9	303	-2.97%
2022/12/01	0	0.00	6	23.27	23.40	-6	333	-1.81%
2022/11/28	0	0.00	4	23.19	23.15	-4	357	-1.12%
2022/11/24	5	23.32	0	0.00	23.40	5	359	1.39%
2022/11/22	2	23.20	0	0.00	23.15	2	361	0.55%
2022/11/18	1	23.35	0	0.00	23.00	1	366	0.27%
2022/11/16	2	22.90	17	22.94	22.90	-15	376	-3.99%
2022/11/15	0	0.00	10	22.91	23.05	-10	378	-2.64%
2022/11/11	0	0.00	0	22.95	22.80	0	379	0.00%
2022/11/10	0	0.00	0.3	22.61	22.50	-0.3	388	-0.07%
2022/11/09	2	22.95	3.4	22.97	22.95	-1.4	400	-0.35%
2022/11/08	0.3	23.10	0	0.00	23.15	0.3	406	0.07%
2022/11/07	0.1	22.70	0	0.00	22.85	0.1	414	0.02%
2022/11/04	0	0.00	0.1	22.61	22.55	-0.1	415	-0.02%
2022/11/01	0	0.00	0	23.15	22.10	0	420	0.00%
2022/10/31	2	21.65	3	21.57	21.60	-1	422	-0.24%
2022/10/28	0	0.00	0	21.75	21.55	0	419	0.00%
2022/10/27	2.2	21.76	0.2	21.91	21.80	1.9	422	0.46%
2022/10/26	20	21.63	0.2	21.80	21.70	19.8	427	4.63%
2022/10/25	34	21.87	2.6	21.79	21.70	31.4	437	7.19%
2022/10/24	28	22.09	2.2	22.36	22.05	25.8	435	5.91%
2022/10/21	0	0.00	0.9	21.75	21.55	-0.9	433	-0.21%
2022/10/20	5.1	22.08	2.4	22.26	21.80	2.6	428	0.61%
2022/10/19	8	23.11	1.2	23.24	23.15	6.8	410	1.66%
2022/10/18	12	23.41	0.1	23.57	23.40	11.9	409	2.90%
2022/10/17	4	23.43	0.3	23.64	23.40	3.8	411	0.91%
2022/10/14	6	23.96	0	0.00	23.90	6	409	1.46%
2022/10/13	2	23.33	1.1	23.44	22.95	0.9	410	0.22%
2022/10/12	0	0.00	0	23.90	23.90	0	408	0.00%
2022/10/11	0.1	23.80	0.6	23.70	23.95	-0.5	409	-0.12%
2022/10/07	0	0.00	1	24.10	24.05	-1	408	-0.24%
2022/10/05	3	24.63	1	24.52	24.60	2	413	0.47%
2022/10/04	5	24.32	0	24.20	24.35	5	413	1.21%
2022/10/03	3	24.02	2.6	24.19	23.95	0.4	414	0.10%
2022/09/30	2	23.95	0.1	24.60	24.10	1.9	415	0.45%
2022/09/29	1.1	24.38	0.6	24.49	23.90	0.5	415	0.13%
2022/09/28	6	23.96	6.8	24.17	23.70	-0.8	415	-0.20%
2022/09/27	0	0.00	0	24.96	25.00	0	412	-0.01%
2022/09/26	2	25.43	1.2	25.42	25.30	0.9	417	0.20%
2022/09/23	0	0.00	1	26.35	26.60	-1	418	-0.24%
2022/09/22	0	0.00	5	25.80	25.95	-5	419	-1.19%
2022/09/21	1	25.80	11	25.72	26.00	-10	420	-2.38%
2022/09/16	1	26.65	5	26.96	26.85	-4	420	-0.95%
2022/09/15	20	26.69	5	26.68	27.20	15	426	3.52%
2022/09/14	2	25.80	7	26.36	26.45	-5	429	-1.16%
2022/09/12	0.1	26.50	0	0.00	26.50	0.1	454	0.02%
2022/09/08	4	25.85	19	25.89	26.10	-15	459	-3.26%
2022/09/07	3	25.23	7.3	25.40	25.00	-4.3	482	-0.89%
2022/09/06	0	24.90	1	24.90	24.80	-1	487	-0.20%
2022/09/05	5	24.70	1	24.75	24.65	4	502	0.80%
2022/09/02	0	24.75	0	0.00	24.75	0	513	0.00%
2022/09/01	0	24.05	12	23.85	24.20	-12	503	-2.38%
2022/08/31	2	24.15	1	24.10	24.15	1	510	0.20%
2022/08/30	0	0.00	4	23.75	24.05	-4	515	-0.78%
2022/08/29	0	0.00	3	23.95	23.95	-3	524	-0.57%
2022/08/24	4	24.60	4	24.79	24.60	0	533	0.00%
2022/08/23	0	0.00	0	23.67	23.75	0	526	0.00%
2022/08/22	2	23.70	1.7	23.70	23.60	0.3	531	0.06%
2022/08/18	0	24.35	0.2	24.33	24.15	-0.2	526	-0.04%
2022/08/17	0	0.00	0.4	24.39	24.10	-0.4	529	-0.07%
2022/08/16	0	0.00	0	24.60	24.25	0	527	0.00%
2022/08/15	1	24.30	0	0.00	24.65	1	520	0.19%
2022/08/12	1.1	24.64	1.1	24.41	24.70	0	519	-0.01%
2022/08/11	0	0.00	0	24.15	23.95	0	520	0.00%
2022/08/10	1	23.60	6	23.78	23.80	-5	528	-0.95%
2022/08/08	0	0.00	0	23.40	23.25	0	535	0.00%
2022/08/05	0	23.05	0	0.00	23.20	0	542	0.00%
2022/08/04	0	0.00	3.3	22.77	22.90	-3.3	558	-0.59%
2022/08/03	1.1	22.81	3.1	22.95	22.80	-2	572	-0.35%
2022/08/02	0	0.00	1	23.15	23.15	-1	583	-0.17%
2022/08/01	2	23.05	0.4	23.15	23.30	1.6	591	0.27%
2022/07/29	0	0.00	0.1	22.16	22.15	-0.1	584	-0.02%
2022/07/28	0	0.00	0.1	22.20	21.95	-0.1	592	-0.01%
2022/07/26	0	22.55	0.1	22.50	22.10	-0.1	601	-0.02%
2022/07/25	0	0.00	0	22.60	22.50	0	603	0.00%
2022/07/22	0	0.00	3	22.45	22.55	-3	608	-0.49%
2022/07/21	0	0.00	0.2	22.45	22.40	-0.2	618	-0.03%
2022/07/20	0	0.00	3	22.70	22.45	-3	629	-0.48%
2022/07/15	0	0.00	1	22.00	22.05	-1	661	-0.15%
2022/07/14	0	0.00	0	21.58	21.90	0	665	0.00%
2022/07/13	15	21.50	0.1	21.60	21.45	14.9	667	2.23%
2022/07/12	1	20.75	3.5	20.86	20.90	-2.5	671	-0.38%
2022/07/11	1	21.70	3.1	21.65	21.65	-2.1	678	-0.31%
2022/07/08	0	0.00	0.2	21.71	21.80	-0.2	682	-0.03%
2022/07/07	2	21.38	0.2	21.50	21.35	1.8	694	0.26%
2022/07/06	1	21.65	2	21.00	21.00	-1	697	-0.14%
2022/07/05	5	21.48	0	0.00	21.60	5	699	0.71%
2022/07/04	9	20.82	1.2	21.03	20.95	7.8	697	1.12%
2022/07/01	12	20.90	1.5	20.70	20.35	10.5	701	1.50%
2022/06/30	5	21.16	4.4	21.31	20.80	0.6	699	0.09%
2022/06/29	0	0.00	1.4	22.21	22.15	-1.4	694	-0.21%
2022/06/28	1	22.25	1.1	22.49	22.20	-0.1	698	-0.02%
2022/06/27	12	22.88	0	0.00	22.90	12	700	1.71%
2022/06/24	66	22.58	1	22.35	22.35	65	706	9.21%
2022/06/23	27	22.62	3.3	22.39	22.25	23.7	709	3.33%
2022/06/22	18.1	22.75	5.9	23.20	22.55	12.1	702	1.73%
2022/06/21	13	24.00	0.3	24.23	23.85	12.8	695	1.83%
2022/06/20	9	24.35	9.4	24.54	23.65	-0.4	693	-0.06%
2022/06/17	6.1	25.85	11.6	25.88	25.80	-5.5	685	-0.80%
2022/06/16	6	27.18	5.6	27.30	26.85	0.4	687	0.06%
2022/06/15	5	30.93	4.5	30.98	31.00	0.5	651	0.08%
2022/06/14	7	31.26	3.8	31.38	31.15	3.2	624	0.52%
2022/06/13	2	31.83	24.4	31.85	31.75	-22.4	615	-3.65%
2022/06/10	3	31.90	1.1	31.96	31.90	1.9	620	0.30%
2022/06/09	0	0.00	1	32.05	32.15	-1	640	-0.16%
2022/06/08	10	32.26	0.1	32.68	32.25	9.9	647	1.53%
2022/06/07	2	32.20	1	32.10	32.20	1	647	0.15%
2022/06/06	2	31.70	0	0.00	32.00	2	645	0.31%
2022/06/02	1	31.45	1	31.70	31.65	0	662	0.00%
2022/06/01	1	31.45	0.2	31.75	31.65	0.8	677	0.12%
2022/05/31	2	31.18	0.1	31.30	31.15	1.9	681	0.28%
2022/05/30	7	31.12	0.7	31.29	31.20	6.3	695	0.91%
2022/05/27	4	30.91	0	0.00	30.95	4	702	0.57%
2022/05/26	1	31.05	0.3	31.01	30.80	0.7	719	0.10%
2022/05/25	22	30.98	0	0.00	30.90	22	725	3.03%
2022/05/24	0	0.00	5.1	30.91	30.95	-5.1	730	-0.70%
2022/05/23	8.1	30.79	1	31.00	30.85	7.1	729	0.97%
2022/05/20	1	30.60	1.2	30.87	30.60	-0.2	734	-0.02%
2022/05/19	3	30.42	0.5	30.52	30.65	2.5	757	0.33%
2022/05/18	0.1	31.00	0	0.00	31.00	0.1	756	0.01%
2022/05/17	13.1	30.56	0.4	30.58	30.50	12.6	751	1.68%
2022/05/16	9	30.33	2.9	30.45	30.15	6.1	746	0.81%
2022/05/13	8.1	30.36	2.8	30.54	30.15	5.2	743	0.70%
2022/05/12	3.1	30.27	2.7	30.43	30.00	0.4	740	0.05%
2022/05/11	4	30.89	3.3	31.11	30.90	0.7	730	0.10%
2022/05/10	6.2	31.38	3.4	31.47	31.40	2.8	718	0.40%
2022/05/09	2.1	32.33	2.1	32.20	31.95	-0.1	715	-0.01%
2022/05/06	0.1	33.00	1.1	32.62	33.00	-1	705	-0.14%
2022/05/05	1.3	33.28	0	0.00	33.05	1.3	706	0.18%
2022/05/04	4	32.76	0	0.00	32.80	4	701	0.57%
2022/04/29	1	32.40	0.1	32.55	32.40	0.9	700	0.13%
2022/04/28	0	0.00	0.3	32.28	32.10	-0.3	705	-0.04%
2022/04/27	1	31.60	10.4	31.88	31.95	-9.4	702	-1.34%
2022/04/26	2	32.75	4.8	32.97	32.65	-2.8	691	-0.40%
2022/04/25	0	0.00	18	32.88	32.80	-18	682	-2.64%
2022/04/22	0	0.00	1	32.45	33.00	-1	659	-0.15%
2022/04/21	0	0.00	1	32.55	32.50	-1	656	-0.15%
2022/04/19	0	33.05	2	32.93	32.95	-2	660	-0.30%
2022/04/18	0	0.00	1	32.90	32.90	-1	659	-0.15%
2022/04/15	5	33.00	0.1	33.15	33.00	4.9	656	0.74%
2022/04/14	1	32.90	0.7	33.04	32.80	0.3	651	0.05%
2022/04/13	11	33.09	0.1	33.04	33.10	10.9	646	1.68%
2022/04/12	0	0.00	0.1	32.70	32.55	-0.1	633	-0.01%
2022/04/08	0	0.00	0.4	32.43	32.20	-0.4	634	-0.07%
2022/04/07	2	31.93	1.6	32.39	31.75	0.4	634	0.06%
2022/04/06	2	32.60	1.4	32.51	32.40	0.6	624	0.09%
2022/04/01	2	32.40	9.6	31.98	32.65	-7.6	619	-1.23%
2022/03/31	0	32.95	0.3	32.63	32.35	-0.3	618	-0.05%
2022/03/30	14.1	32.81	0	0.00	32.70	14.1	612	2.30%
2022/03/29	1	32.95	0	0.00	32.85	1	606	0.17%
2022/03/25	0	0.00	1.1	33.71	33.65	-1.1	595	-0.18%
2022/03/24	1	34.05	0	0.00	33.70	1	598	0.17%
2022/03/23	9	33.98	2	34.10	33.95	7	599	1.17%
2022/03/22	1	34.00	0.1	34.10	34.25	0.9	591	0.16%
2022/03/21	0	0.00	2	33.85	33.90	-2	577	-0.35%
2022/03/18	0	0.00	2	33.45	33.30	-2	565	-0.35%
2022/03/16	0	0.00	1	33.10	32.65	-1	563	-0.18%
2022/03/15	0	0.00	0.1	33.00	33.00	-0.1	557	-0.02%
2022/03/14	2	33.85	0	0.00	34.00	2	551	0.36%
2022/03/11	0	0.00	2.1	33.20	32.80	-2.1	538	-0.38%
2022/03/09	0	0.00	2	32.30	32.45	-2	533	-0.38%
2022/03/08	0	0.00	2	32.43	31.45	-2	533	-0.37%
2022/03/07	2	33.05	6.1	32.78	32.70	-4.1	519	-0.78%
2022/03/04	1	33.05	3	33.02	33.15	-2	507	-0.39%
2022/03/03	0	0.00	1	33.05	33.05	-1	512	-0.20%
2022/03/02	11	32.70	2	32.85	32.70	9	503	1.79%
2022/03/01	3	32.45	0.1	32.80	32.35	2.9	504	0.57%
2022/02/25	0	0.00	1	32.10	32.00	-1	525	-0.19%
2022/02/24	5	31.95	32.2	32.20	31.70	-27.2	538	-5.05%
2022/02/23	5	32.30	1	32.05	32.20	4	533	0.75%
2022/02/22	0	0.00	4	32.18	32.00	-4	538	-0.74%
2022/02/17	1	31.60	1	31.70	31.75	0	521	0.00%
2022/02/15	0.1	32.00	0	0.00	31.35	0.1	542	0.02%
2022/02/14	0.1	31.75	0	0.00	31.65	0.1	564	0.02%
2022/02/11	0.1	32.00	0	0.00	32.10	0.1	566	0.02%
2022/02/10	0	0.00	2	31.75	31.80	-2	567	-0.35%
2022/02/09	9	31.63	1	31.55	31.65	8	623	1.28%
2022/02/08	0	0.00	0	31.10	31.25	0	616	0.00%
2022/02/07	3.1	30.80	5	30.45	30.75	-1.9	622	-0.31%
2022/01/25	0	0.00	9	29.90	29.55	-9	634	-1.42%
2022/01/20	0	0.00	1	30.60	30.60	-1	639	-0.16%
2022/01/19	2	30.50	10	30.54	30.50	-8	641	-1.25%
2022/01/17	0	0.00	1	30.70	30.55	-1	655	-0.15%
2022/01/14	0	30.60	0	0.00	30.60	0	677	0.00%
2022/01/12	2	30.75	2	31.18	30.65	0	705	0.00%
2022/01/11	1	31.20	1	31.55	31.05	0	701	0.00%
2022/01/06	0	0.00	14	31.40	31.35	-14	728	-1.92%
2022/01/05	0	0.00	1	31.20	31.25	-1	740	-0.14%
2022/01/04	0	0.00	1	31.20	31.20	-1	758	-0.13%
2021/12/29	6	31.75	0	0.00	31.70	6	775	0.77%
2021/12/28	0	0.00	0	31.65	31.60	0	795	0.00%
2021/12/27	10	31.64	5	31.60	31.65	5	822	0.61%
2021/12/24	5	31.85	5	31.92	31.70	0	837	0.00%
2021/12/23	5	31.99	5	31.80	31.85	0	854	0.00%
2021/12/22	7	32.19	5	31.90	31.95	2	863	0.23%
2021/12/21	4	31.83	5	32.04	32.15	-1	868	-0.12%
2021/12/17	0	32.00	10	32.15	31.90	-10	879	-1.14%
2021/12/16	1	31.70	10	31.50	31.60	-9	878	-1.02%
2021/12/14	5	31.80	7	31.42	31.45	-2	901	-0.22%
2021/12/13	0	0.00	1	32.15	32.25	-1	909	-0.11%
2021/12/08	3	32.20	1	32.30	32.10	2	954	0.21%
2021/12/07	5	32.30	5	32.36	32.40	0	961	0.00%
2021/12/06	1	31.95	0	0.00	31.85	1	961	0.10%
2021/12/03	4.1	32.05	4	31.95	31.95	0.1	976	0.01%
2021/12/02	0.2	32.00	1	32.00	31.95	-0.8	984	-0.08%
2021/12/01	15	31.90	0	0.00	31.90	15	990	1.51%
2021/11/29	6	30.68	4	30.45	31.20	2	1,017	0.20%
2021/11/26	4	31.63	5.2	31.27	31.25	-1.2	1,024	-0.12%
2021/11/25	5	32.09	5	32.25	32.00	0	1,044	0.00%
2021/11/24	14	32.18	15	32.13	32.15	-1	1,041	-0.10%
2021/11/23	8	31.21	8	31.63	31.15	0	1,015	0.00%
2021/11/22	6	30.70	12	30.61	30.65	-6	1,054	-0.57%
2021/11/19	3	30.35	2.1	30.41	30.50	0.9	1,062	0.09%
2021/11/18	7	30.73	0	0.00	30.60	7	1,085	0.65%
2021/11/17	13	30.90	3.2	31.05	30.80	9.8	1,114	0.88%
2021/11/16	13	31.58	4	31.01	31.05	9	1,124	0.80%
2021/11/15	4	31.38	4.3	31.45	31.35	-0.3	1,139	-0.03%
2021/11/12	1	31.75	0	0.00	31.55	1	1,165	0.09%
2021/11/11	6	31.49	6	31.82	31.55	0	1,193	0.00%
2021/11/10	4	31.34	4	31.35	31.35	0	1,203	0.00%
2021/11/09	4	31.35	13	31.54	31.55	-9	1,226	-0.73%
2021/11/08	11	31.78	11	32.10	31.70	0	1,250	0.00%
2021/11/05	1	30.95	1	30.90	31.00	0	1,232	0.00%
2021/11/03	5	30.81	9	30.93	30.95	-4	1,283	-0.31%
2021/11/01	1	30.55	13	30.64	30.50	-12	1,334	-0.90%
2021/10/29	0	0.00	1	30.40	30.35	-1	1,350	-0.07%
2021/10/28	3	30.30	3	30.30	30.40	0	1,376	0.00%
2021/10/26	1	30.60	5	30.86	30.65	-4	1,454	-0.28%
2021/10/22	1	29.95	1	31.10	29.85	0	1,575	0.00%
2021/10/19	12	30.85	13	30.78	30.55	-1	1,696	-0.06%
2021/10/18	9	30.69	26	30.49	30.50	-17	1,782	-0.95%
2021/10/15	8	30.23	7	30.48	30.45	1	1,951	0.05%
2021/10/14	15	29.75	17	29.85	29.85	-2	2,235	-0.09%
2021/10/13	13	29.43	11	29.63	29.20	2	2,651	0.08%
2021/10/12	28	29.47	57	29.57	29.70	-29	2,708	-1.07%
2021/10/08	11	29.75	11	29.40	29.10	0	2,794	0.00%
2021/10/07	18	29.36	48	29.52	29.80	-30	2,881	-1.04%
2021/10/06	14	29.45	24	29.36	29.05	-10	3,027	-0.33%
2021/10/05	24	28.71	24	29.04	29.45	0	3,302	0.00%
2021/10/04	45	28.96	39	29.14	28.40	6	3,409	0.18%
2021/10/01	18	30.31	19	30.24	30.10	-1	3,577	-0.03%
2021/09/30	29	30.80	30	30.73	31.15	-1	3,737	-0.03%
2021/09/29	5	30.20	25	30.22	30.20	-20	4,305	-0.46%
2021/09/28	1	30.50	0	0.00	30.40	1	4,635	0.02%
2021/09/22	0	0.00	27	30.47	30.45	-27	7,015	-0.38%
2021/09/17	6	31.28	5	31.30	31.40	1	7,424	0.01%
2021/09/16	21	31.74	24	31.72	31.40	-3	7,614	-0.04%
2021/09/15	17	32.06	39	31.97	31.90	-22	7,655	-0.29%
2021/09/14	9	32.67	9	32.95	32.40	0	7,797	0.00%
2021/09/13	15.1	33.35	26	33.24	33.45	-10.9	7,980	-0.14%
2021/09/10	25	32.63	20	32.68	32.50	5	8,008	0.06%
2021/09/09	20	31.97	21	31.84	32.35	-1	8,028	-0.01%
2021/09/08	14	32.02	34	31.71	31.95	-20	8,056	-0.25%
2021/09/07	10	32.50	14	32.49	32.15	-4	8,082	-0.05%
2021/09/06	25	32.90	24	32.70	32.50	1	8,112	0.01%
2021/09/03	23	33.00	19	33.29	32.65	4	8,141	0.05%
2021/09/02	18	33.16	22	33.19	33.05	-4	8,206	-0.05%
2021/09/01	10	33.64	12	33.60	33.35	-2	8,255	-0.02%
2021/08/31	6	33.58	7	33.18	33.60	-1	8,292	-0.01%
2021/08/30	27	33.08	28	33.00	33.10	-1	8,352	-0.01%
2021/08/27	15	32.69	14	32.62	32.75	1	8,446	0.01%
2021/08/26	80	33.40	80	33.57	32.70	0	8,541	0.00%
2021/08/25	19	32.06	18	32.08	32.10	1	8,690	0.01%
2021/08/24	24	31.93	25	31.87	32.25	-1	8,826	-0.01%
2021/08/23	25	31.46	24	31.79	31.50	1	9,159	0.01%
2021/08/20	21	30.92	20	31.02	30.95	1	9,717	0.01%
2021/08/19	27	31.71	34	31.21	30.65	-7	10,073	-0.07%
2021/08/18	57	31.72	56	31.29	32.50	1	10,110	0.01%
2021/08/17	10	31.52	16	32.16	30.95	-6	10,149	-0.06%
2021/08/16	14	32.82	9	33.88	32.60	5	10,214	0.05%
2021/08/13	62	34.24	62	34.25	33.85	0	10,341	0.00%
2021/08/12	102	34.41	99	34.39	34.95	3	10,513	0.03%	大買/
2021/08/11	93	34.33	85	34.40	33.85	8	10,754	0.07%
2021/08/10	85	34.29	83	34.26	34.00	2	10,829	0.02%
2021/08/09	57	35.40	58	35.35	34.90	-1	10,944	-0.01%
2021/08/06	103	34.81	71	34.78	34.70	32	11,179	0.29%	大買/
2021/08/05	91	34.69	92	34.65	34.40	-1	11,491	-0.01%
2021/08/04	78	35.60	82	35.58	35.40	-4	11,775	-0.03%
2021/08/03	143	36.14	142	36.16	35.90	1	12,393	0.01%	大買/大賣/
2021/08/02	64	36.33	64	36.18	36.50	0	12,780	0.00%
2021/07/30	80	36.38	80	36.57	35.60	0	13,123	0.00%
2021/07/29	88	35.88	108	35.76	36.25	-20	13,138	-0.15%	大賣/
2021/07/28	150	34.89	151	35.04	34.95	-1	13,142	-0.01%	大買/大賣/
2021/07/27	91	35.40	91	35.54	34.80	0	13,148	0.00%
2021/07/26	165	36.60	166	36.62	36.20	-1	13,166	-0.01%	大買/大賣/
2021/07/23	176	36.98	220	36.96	36.90	-44	13,197	-0.33%	大買/大賣/
2021/07/22	255	36.59	255	36.77	36.05	0	13,220	0.00%	大買/大賣/
2021/07/21	516	38.65	509	38.79	37.15	7	13,197	0.05%	大買/大賣/
2021/07/20	448	38.59	426	38.56	38.55	22	13,054	0.17%	大買/大賣/
2021/07/19	44	39.27	48	39.21	40.00	-4	12,826	-0.03%
2021/07/16	22	36.69	15	36.50	36.40	7	12,597	0.06%
2021/07/15	24	36.56	26	36.66	36.95	-2	12,579	-0.02%
2021/07/14	20	36.18	17	36.52	35.40	3	12,595	0.02%
2021/07/13	25	37.77	25	38.15	37.00	0	12,653	0.00%
2021/07/12	47	40.63	47	40.98	39.50	0	12,576	0.00%
2021/07/09	43	39.16	41	39.80	38.65	2	12,339	0.02%
2021/07/08	48	39.64	56	39.71	39.75	-8	12,273	-0.07%
2021/07/07	40	39.55	49	39.34	38.65	-9	12,165	-0.07%
2021/07/06	140	41.72	143.1	41.01	40.90	-3.1	12,032	-0.03%	大買/大賣/
2021/07/05	73	38.71	125	38.82	39.40	-52	11,484	-0.45%	大賣/
2021/07/02	76.1	38.86	51	39.49	38.60	25.1	11,211	0.22%
2021/07/01	240	40.15	186	40.94	39.10	54	10,993	0.49%	大買/大賣/
2021/06/30	127	41.91	145	42.30	40.85	-18	10,550	-0.17%	大買/大賣/
2021/06/29	247	39.16	675.4	39.75	40.30	-428.4	9,745	-4.40%	大買/大賣/鉅額交易
2021/06/28	54	36.15	148	36.29	36.65	-94	8,857	-1.06%	大賣/
2021/06/25	20	33.46	18	33.50	33.35	2	8,452	0.02%
2021/06/24	13	32.35	12	32.63	32.05	1	8,262	0.01%
2021/06/23	40	32.30	49	32.71	31.75	-9	8,213	-0.11%
2021/06/22	23	32.49	30	32.43	32.85	-7	8,073	-0.09%
2021/06/21	13	30.07	11	30.10	30.10	2	7,880	0.03%
2021/06/18	1	31.10	0	31.10	30.90	1	7,858	0.01%
2021/06/16	10	31.83	15	32.01	31.40	-5	7,837	-0.06%
2021/06/15	5	32.15	3	32.35	32.45	2	7,799	0.03%
2021/06/11	6	32.04	10	32.15	32.15	-4	7,768	-0.05%
2021/06/09	4	34.85	67.1	34.68	34.70	-63	7,663	-0.82%
2021/06/08	4	35.20	4	35.20	35.20	0	7,608	0.00%
2021/06/07	6	34.33	4	34.80	34.50	2	7,567	0.03%
2021/06/04	11	35.58	11	35.55	35.05	0	7,505	0.00%
2021/06/03	9	35.80	27	35.66	35.65	-18	7,452	-0.24%
2021/06/02	15	35.11	19	35.53	35.90	-4	7,379	-0.05%
2021/06/01	32	34.23	30	34.71	34.80	2	7,193	0.03%
2021/05/31	77	36.29	37	35.87	34.55	40	7,106	0.56%
2021/05/28	87.1	35.86	62	35.73	34.70	25.1	6,768	0.37%
2021/05/27	47	32.25	108.2	33.01	34.00	-61.2	6,212	-0.99%	大賣/
2021/05/26	21	30.75	12	30.96	30.95	9	5,884	0.15%
2021/05/25	14	30.59	22	30.60	30.75	-8	5,840	-0.14%
2021/05/24	42	30.97	18	31.03	30.60	24	5,824	0.41%
2021/05/21	32	30.88	37	30.84	31.20	-5	5,784	-0.09%
2021/05/20	58	30.25	55	30.31	30.30	3	5,645	0.05%
2021/05/19	79	31.24	99	30.89	32.20	-20	5,451	-0.37%
2021/05/18	46	28.81	68	28.56	29.30	-22	5,189	-0.42%
2021/05/17	43	27.87	48	27.16	26.65	-5	5,081	-0.10%
2021/05/14	106	30.90	142	31.89	29.60	-36	4,942	-0.73%	大買/大賣/
2021/05/13	200	32.31	148	32.13	31.30	52	4,672	1.11%	大買/大賣/
2021/05/12	123.2	36.50	142	37.27	33.75	-18.8	4,338	-0.43%	大買/大賣/
2021/05/11	211	36.03	167	36.37	37.50	44	4,006	1.10%	大買/大賣/
2021/05/10	133	33.14	113.5	32.93	34.10	19.5	3,368	0.58%	大買/大賣/
2021/05/07	44.3	29.70	37	30.24	31.00	7.3	2,957	0.25%
2021/05/06	8	27.93	11	28.27	28.20	-3	2,584	-0.12%
2021/05/05	17	27.89	30	27.96	27.50	-13	2,522	-0.52%
2021/05/04	28	26.68	16	26.71	26.50	12	2,457	0.49%
2021/05/03	17	28.67	14	28.88	28.10	3	2,390	0.13%
2021/04/29	24	28.36	26	28.48	28.40	-2	2,308	-0.09%
2021/04/28	33	28.31	30	28.35	28.25	3	2,239	0.13%
2021/04/27	32	27.51	22	27.55	27.45	10	2,170	0.46%
2021/04/26	4	27.05	4.2	27.07	27.05	-0.2	2,107	-0.01%
2021/04/23	12	26.53	11	26.55	26.60	1	2,081	0.05%
2021/04/22	44	27.56	44	27.61	27.00	0	2,033	0.00%
2021/04/21	2	26.15	2	26.25	26.85	0	1,847	0.00%
2021/04/20	66	26.53	63	27.47	26.50	3	1,803	0.17%
2021/04/19	19	27.27	27	26.44	27.90	-8	1,704	-0.47%
2021/04/16	7	25.24	25	25.17	25.40	-18	1,564	-1.15%
2021/04/15	3	24.45	3	24.30	24.30	0	1,494	0.00%
2021/04/14	6	23.78	10	23.90	24.20	-4	1,462	-0.27%
2021/04/13	13	24.24	12	24.26	23.75	1	1,445	0.07%
2021/04/12	2	23.60	3	23.60	23.60	-1	1,406	-0.07%
2021/04/09	0	0.00	3	23.15	22.75	-3	1,380	-0.22%
2021/04/08	14	23.29	10.2	23.35	23.30	3.8	1,360	0.28%
2021/04/07	1	22.00	0	0.00	22.10	1	1,351	0.07%
2021/03/30	0	0.00	3	21.85	21.80	-3	1,393	-0.22%
2021/03/29	0	0.00	2	21.75	21.70	-2	1,396	-0.14%
2021/03/25	5	21.55	0	0.00	21.45	5	1,562	0.32%
2021/03/24	0	0.00	25	21.12	21.15	-25	1,560	-1.60%
2021/03/23	7	21.56	25	21.32	21.30	-18	1,560	-1.15%
2021/03/22	4	21.65	4	21.78	21.75	0	1,546	0.00%
2021/03/19	0	0.00	2	22.00	22.30	-2	1,554	-0.13%
2021/03/18	0	0.00	34	22.00	21.90	-34	1,561	-2.18%
2021/03/16	0	21.18	0.1	21.60	21.90	-0.1	1,713	-0.01%
2021/03/10	4	21.65	2.2	21.61	21.85	1.9	1,698	0.11%
2021/03/09	3	22.05	3	22.15	22.15	0	1,679	0.00%
2021/03/08	0	0.00	1	21.70	21.55	-1	1,637	-0.06%
2021/03/05	1	21.25	0.2	21.30	21.15	0.8	1,622	0.05%
2021/03/04	5.2	21.79	7.2	21.47	21.30	-2	1,671	-0.12%
2021/03/03	0	0.00	1.2	20.83	20.85	-1.2	1,629	-0.07%
2021/03/02	2	21.35	4	21.26	20.80	-2	1,612	-0.12%
2021/02/26	1	20.65	2.3	20.49	20.70	-1.3	1,587	-0.08%
2021/02/24	20	20.33	7	20.67	20.05	13	1,538	0.85%
2021/02/23	13	19.72	4	20.09	20.30	9	1,476	0.61%
2021/02/22	1	19.20	0	0.00	19.45	1	1,416	0.07%
2021/02/19	3	19.00	0	0.00	19.00	3	1,401	0.21%
2021/02/18	5	18.85	0	0.00	19.10	5	1,404	0.36%
2021/02/17	5	18.92	0	0.00	18.80	5	1,407	0.36%
2021/02/05	0.3	18.60	0	0.00	18.65	0.3	1,408	0.02%
2021/02/02	0	0.00	0	19.00	18.60	0	1,431	0.00%
2021/02/01	0	18.10	0	0.00	18.60	0	1,429	0.00%
2021/01/26	0	0.00	0	19.20	18.90	0	1,407	0.00%
2021/01/25	2	19.10	2	19.20	19.05	0	1,403	0.00%
2021/01/22	0	18.00	0	0.00	18.60	0	1,392	0.00%
2021/01/21	0	18.25	0	0.00	18.40	0	1,385	0.00%
2021/01/20	0	0.00	1	18.40	18.30	-1	1,385	-0.07%
2021/01/19	3	18.90	0	18.90	18.80	3	1,371	0.22%
2021/01/14	3	19.32	0	0.00	19.30	3	1,330	0.23%
2021/01/13	4	19.45	0	0.00	19.40	4	1,322	0.30%
2021/01/12	4	19.58	0.2	19.30	19.35	3.9	1,313	0.29%
2021/01/11	2	19.75	0	0.00	19.80	2	1,290	0.16%
2021/01/07	1	19.55	1	19.80	19.60	0	1,264	0.00%
2021/01/06	12	19.73	10	20.18	19.65	2	1,252	0.16%
2021/01/05	0	0.00	1	20.00	19.90	-1	1,206	-0.08%
2021/01/04	1	19.55	3	19.53	19.55	-2	1,157	-0.17%
2020/12/31	15	19.37	15	19.60	19.35	0	1,142	0.00%
2020/12/30	24	19.85	26	19.63	19.60	-2	1,122	-0.18%
2020/12/29	1	19.40	0	0.00	19.45	1	1,064	0.09%
2020/12/28	0	0.00	0	19.50	19.15	0	1,026	0.00%
2020/12/25	0	18.80	0	0.00	19.25	0	1,005	0.00%
2020/12/24	10	19.32	10	19.55	19.30	0	990	0.00%
2020/12/23	0	18.40	0	0.00	19.15	0	955	0.00%
2020/12/22	7	19.82	6	19.21	18.95	1	940	0.11%
2020/12/21	13	19.58	16.2	19.52	19.45	-3.2	870	-0.37%
2020/12/18	0	0.00	1	18.75	18.80	-1	763	-0.13%
2020/12/17	0	0.00	1	18.90	18.90	-1	760	-0.13%
2020/12/16	0	0.00	0	19.10	19.00	0	758	0.00%
2020/12/14	0	18.30	0	18.85	18.85	0	794	0.00%
2020/12/11	0	18.45	13	18.46	18.50	-13	763	-1.70%
2020/12/10	23	18.91	7	18.64	18.60	16	733	2.18%
2020/12/09	1	18.10	0.3	18.00	18.10	0.7	593	0.12%
2020/11/30	1	18.00	1	18.55	18.05	0	595	0.00%
2020/11/27	0.3	17.70	1	17.55	17.65	-0.7	530	-0.14%
2020/11/25	10	17.15	3	17.25	17.35	7	504	1.39%
2020/11/18	0	16.60	0	0.00	17.00	0	469	0.00%
2020/11/17	0	16.55	0	0.00	16.95	0	464	0.00%
2020/11/16	0	0.00	22	17.00	16.95	-22	462	-4.75%
2020/11/12	0	0.00	2	16.73	16.75	-2	445	-0.45%
2020/11/10	0	0.00	1	16.35	16.25	-1	428	-0.23%
2020/10/28	0	0.00	1	16.45	16.35	-1	439	-0.23%
2020/10/27	0	15.55	1	16.40	16.35	-1	434	-0.23%
2020/10/26	1	16.15	0	0.00	16.20	1	436	0.23%
2020/10/08	0	0.00	1	16.00	16.20	-1	466	-0.21%
2020/10/07	0	0.00	1	16.25	16.25	-1	469	-0.21%
2020/10/06	0	0.00	1	16.15	16.15	-1	473	-0.21%
2020/10/05	0	0.00	10	16.00	16.05	-10	479	-2.09%
2020/09/18	1	17.25	0	0.00	16.80	1	539	0.19%
2020/07/10	0	0.00	21	16.06	15.95	-21	1,424	-1.47%
2020/07/02	6	15.89	0	0.00	15.90	6	1,367	0.44%
2020/07/01	0	0.00	28	15.66	15.65	-28	1,362	-2.06%
2020/06/29	2	15.65	0	0.00	15.70	2	1,348	0.15%
2020/06/23	0	0.00	1	15.80	15.95	-1	1,328	-0.08%
2020/06/19	20	16.65	3	16.30	16.30	17	1,291	1.32%
2020/06/18	36	16.67	1	16.65	16.65	35.1	1,266	2.77%
2020/06/17	1.2	18.77	2.5	18.88	18.90	-1.3	1,186	-0.11%
2020/06/16	26	18.82	20	18.77	18.75	6	1,119	0.54%
2020/06/12	18	18.40	18	18.47	18.50	0	1,046	0.00%
2020/06/11	0	0.00	30	18.55	18.60	-30	1,007	-2.98%
2020/06/09	0	0.00	9	18.35	18.30	-9	917	-0.98%
2020/06/08	0.5	18.50	14	18.35	18.35	-13.5	903	-1.49%
2020/06/04	24	18.05	2	18.10	18.10	22	884	2.49%
2020/06/03	0	0.00	35	18.05	18.10	-35	877	-3.99%
2020/06/02	0	0.00	6	18.03	18.00	-6	856	-0.70%
2020/06/01	0	0.00	1	17.95	17.90	-1	840	-0.12%
2020/05/29	20	17.85	0	0.00	17.85	20	820	2.44%
2020/05/28	5	17.85	0	0.00	17.85	5	809	0.62%
2020/05/27	2	17.65	7	17.65	17.65	-5	778	-0.64%
2020/05/25	5	17.65	0	0.00	17.65	5	764	0.65%
2020/05/19	10	17.80	0	0.00	17.65	10	774	1.29%
2020/05/15	4	17.75	0	0.00	17.70	4	751	0.53%
2020/05/08	1	18.15	1	18.10	18.10	0	665	0.00%
2020/05/06	0	0.00	10	18.15	18.10	-10	625	-1.60%
2020/05/04	2	18.40	2	17.85	18.30	0	555	0.00%
2020/04/30	11	17.85	1	17.90	17.80	10	475	2.10%
2020/04/29	0	0.00	10.5	16.40	16.45	-10.5	383	-2.74%
2020/04/23	0	0.00	10	16.00	15.95	-10	383	-2.60%
2020/04/08	1	15.10	0	0.00	15.10	1	339	0.29%
2020/04/07	2	15.10	0	0.00	15.05	2	338	0.59%
2020/03/30	3	15.00	0	0.00	15.05	3	340	0.88%
2020/03/27	1	15.25	0	0.00	15.10	1	338	0.30%
2020/03/20	0	0.00	6	14.31	14.30	-6	316	-1.90%
2020/03/17	10	14.40	0	0.00	14.40	10	287	3.48%
2020/03/11	0	0.00	10	15.85	15.90	-10	250	-4.00%
2020/01/17	0	0.00	1	15.90	15.90	-1	152	-0.65%
2020/01/10	0	0.00	6	15.40	15.40	-6	141	-4.24%
2020/01/09	6	15.30	0	0.00	15.30	6	141	4.24%
2019/12/16	0.5	15.30	0	0.00	15.35	0.5	135	0.37%
2019/12/11	18	15.30	0	0.00	15.30	18	144	12.43%
2019/12/10	10	15.33	0	0.00	15.30	10	186	5.36%
2019/12/09	23	15.32	0	0.00	15.35	23	186	12.34%
2019/12/06	84	15.27	0	0.00	15.35	84	187	44.74%
2019/11/12	0	0.00	1	15.15	15.05	-1	195	-0.51%
2019/10/14	1	14.45	0	0.00	14.50	1	241	0.41%
2019/09/04	1	15.30	0	0.00	15.35	1	343	0.29%
2019/08/15	10	15.00	0	0.00	15.25	10	400	2.50%
2019/08/12	0	0.00	1	15.30	15.25	-1	402	-0.25%
2019/08/08	0	0.00	3	15.40	15.35	-3	420	-0.71%
2019/08/05	0	0.00	2	15.43	15.45	-2	468	-0.43%
2019/07/22	0	0.00	12	15.40	15.30	-12	468	-2.56%
2019/07/19	1	15.10	6	15.18	15.45	-5	467	-1.07%
2019/07/15	15	15.10	0	0.00	15.10	15	443	3.39%
2019/07/11	11	16.55	16	16.60	16.60	-5	414	-1.21%
2019/07/10	0	0.00	5	16.60	16.55	-5	378	-1.32%
2019/07/09	1	16.60	0	0.00	16.60	1	363	0.28%
2019/06/28	0	0.00	3	16.75	16.60	-3	350	-0.86%
2019/06/27	1	16.70	0	0.00	16.65	1	344	0.29%
2019/06/11	2	16.20	52	16.20	16.35	-50	405	-12.34%
2019/05/31	0	0.00	3	16.90	16.90	-3	385	-0.78%
2019/05/30	0	0.00	9	16.82	16.85	-9	384	-2.34%
2019/05/22	0	0.00	1	16.60	16.65	-1	373	-0.27%
2019/05/21	0	0.00	10	16.50	16.55	-10	368	-2.71%
2019/05/16	0	0.00	3	16.62	16.65	-3	359	-0.83%
2019/05/15	0	0.00	3.3	16.38	16.50	-3.3	342	-0.95%
2019/05/14	10	15.90	1	16.20	16.15	9	328	2.74%
2019/05/07	0	0.00	2	15.80	15.90	-2	281	-0.71%
2019/05/06	0	0.00	8	15.81	15.80	-8	280	-2.86%
2019/04/10	1	15.90	20	15.83	16.00	-19	235	-8.08%
2019/04/02	0	0.00	1	15.65	15.65	-1	206	-0.48%
2019/03/28	0	0.00	1	15.65	15.60	-1	196	-0.51%
2019/03/27	0	0.00	9	15.49	15.60	-9	183	-4.91%
2019/03/26	0.4	15.30	1	15.40	15.40	-0.7	175	-0.37%
2019/03/22	1	15.45	2	15.38	15.40	-1	159	-0.63%
2019/03/20	0	0.00	15	15.25	15.35	-15	139	-10.73%
2019/03/19	0	0.00	1	15.20	15.20	-1	135	-0.74%
2019/03/07	0	0.00	0.2	15.10	15.10	-0.2	128	-0.16%
2019/03/06	0	0.00	1	15.10	15.10	-1	127	-0.79%
2019/03/05	0	0.00	2	15.00	15.05	-2	125	-1.59%
2019/03/04	0	0.00	1	15.00	15.00	-1	122	-0.82%
2019/02/27	0	0.00	1	14.85	14.85	-1	115	-0.86%
2019/02/22	0	0.00	1	14.65	14.65	-1	112	-0.89%
2019/01/28	0	0.00	2	14.50	14.50	-2	101	-1.97%
2019/01/08	0	0.00	0	14.15	14.15	0	117	0.00%
2019/01/07	1	14.10	0	0.00	14.15	1	119	0.83%
2019/01/04	0	0.00	2	14.20	14.20	-2	121	-1.65%
2018/12/24	0	0.00	1	14.15	14.15	-1	134	-0.74%
2018/12/21	1	14.05	0	0.00	14.15	1	139	0.72%
2018/12/20	0	0.00	2	14.20	14.20	-2	144	-1.39%
2018/11/21	0	0.00	1	14.35	14.35	-1	228	-0.44%
2018/11/20	0	0.00	1	14.35	14.30	-1	229	-0.44%
2018/11/13	0	0.00	1	14.25	14.25	-1	253	-0.40%
2018/11/12	0	0.00	1	14.25	14.25	-1	258	-0.39%
2018/11/02	0	0.00	1	14.10	14.10	-1	354	-0.28%
2018/11/01	0	0.00	1	14.00	14.00	-1	355	-0.28%
2018/10/29	0	0.00	1	13.30	13.30	-1	348	-0.29%
2018/10/11	0	0.00	6	13.30	13.35	-6	399	-1.50%
2018/10/09	3	14.00	0	0.00	14.00	3	393	0.76%
2018/10/02	5	14.45	2	14.50	14.45	3	443	0.68%
2018/10/01	3	14.50	0	0.00	14.50	3	448	0.67%
2018/09/20	2	14.55	0	0.00	14.55	2	455	0.44%
2018/09/19	0	0.00	1	14.65	14.65	-1	456	-0.22%
2018/09/18	0	0.00	2	14.60	14.60	-2	457	-0.44%
2018/09/07	0	0.00	1	14.65	14.65	-1	462	-0.22%
2018/09/04	10	14.55	0	0.00	14.65	10	465	2.15%
2018/09/03	0	0.00	1	14.70	14.70	-1	475	-0.21%
2018/08/30	11	14.63	4	14.93	14.70	7	477	1.47%
2018/08/23	0	0.00	1	14.70	14.75	-1	452	-0.22%
2018/08/22	0	0.00	2	14.60	14.55	-2	455	-0.44%
2018/08/21	10	14.57	2	14.55	14.65	8	457	1.75%
2018/08/20	11	14.57	0	0.00	14.55	11	457	2.40%
2018/08/16	2	14.55	0	0.00	14.75	2	445	0.45%
2018/08/15	0	0.00	12	14.84	14.80	-12	441	-2.72%
2018/08/14	30	13.90	37	14.18	14.65	-7	393	-1.78%
2018/08/13	1	13.80	0	0.00	13.85	1	375	0.27%
2018/08/08	0	0.00	1	13.90	13.90	-1	392	-0.25%
2018/08/06	0	0.00	1	13.90	13.90	-1	401	-0.25%
2018/08/02	1	13.75	0	0.00	13.75	1	407	0.25%
2018/08/01	1	13.80	0	0.00	13.85	1	407	0.25%
2018/07/31	1	13.85	0	0.00	13.85	1	407	0.25%
2018/07/27	1	13.90	0	0.00	13.90	1	407	0.25%
2018/07/24	2	13.70	0	0.00	13.70	2	414	0.48%
2018/07/19	0	0.00	4	14.05	14.20	-4	415	-0.96%
2018/07/18	4	14.00	0	0.00	14.00	4	455	0.88%
2018/07/17	0	0.00	1	14.40	14.20	-1	494	-0.20%
2018/07/13	0	0.00	3	14.40	14.35	-3	502	-0.60%
2018/07/12	0	0.00	2	15.80	15.80	-2	494	-0.40%
2018/07/11	2	15.60	0	0.00	15.75	2	483	0.41%
2018/07/10	0	0.00	1	15.80	15.80	-1	491	-0.20%
2018/07/06	0	0.00	1	15.70	15.65	-1	491	-0.20%
2018/07/05	0	0.00	4	15.75	15.70	-4	501	-0.80%
2018/07/04	4	15.70	2	15.75	15.80	2	509	0.39%
2018/07/03	1	15.75	0	0.00	15.80	1	520	0.19%
2018/06/29	0	0.00	5	15.75	15.85	-5	545	-0.92%
2018/06/28	0	0.00	20	15.81	15.90	-20	577	-3.46%
2018/06/27	5	15.80	1	15.85	15.80	4	605	0.66%
2018/06/26	6	15.73	0	0.00	15.75	6	643	0.93%
2018/06/25	15	15.90	0	0.00	15.85	15	725	2.07%
2018/06/20	0	0.00	2	15.80	15.95	-2	865	-0.23%
2018/06/19	6	15.85	4	15.95	15.95	2	863	0.23%
2018/06/12	0	0.00	4	16.18	16.10	-4	853	-0.47%
2018/06/11	1	16.15	41	16.17	16.20	-40	852	-4.69%
2018/06/06	0	0.00	5	15.90	15.90	-5	839	-0.60%
2018/06/04	42	15.85	0	0.00	15.95	42	836	5.02%
2018/06/01	6	15.80	0	0.00	15.80	6	827	0.73%
2018/05/30	0	0.00	1	15.90	15.80	-1	822	-0.12%
2018/05/28	0	0.00	5	16.00	16.00	-5	817	-0.61%
2018/05/24	1	15.90	2	15.90	15.90	-1	814	-0.12%
2018/05/23	3	15.80	0	0.00	15.85	3	815	0.37%
2018/05/22	0	0.00	5	16.05	15.85	-5	810	-0.62%
2018/05/16	1	15.90	40	16.06	15.90	-39	790	-4.93%
2018/05/15	10	15.70	2	15.88	15.80	8	776	1.03%
2018/05/14	6	15.73	0	0.00	15.70	6	780	0.77%
2018/05/11	0	0.00	2	15.83	15.70	-2	776	-0.26%
2018/05/10	0	0.00	1	15.75	15.60	-1	772	-0.13%
2018/05/08	0	0.00	1	15.65	15.60	-1	771	-0.13%
2018/05/04	1	15.60	1	15.65	15.55	0	773	0.00%
2018/05/03	5	15.55	0	0.00	15.55	5	774	0.65%
2018/05/02	14	15.56	2	15.55	15.55	12	773	1.55%
2018/04/27	10	15.64	3	15.67	15.60	7	769	0.91%
2018/04/26	9	15.67	3	15.93	15.65	6	762	0.79%
2018/04/25	58	15.70	5	15.75	15.75	53	752	7.05%
2018/04/24	60	16.06	3	16.65	16.05	57	745	7.65%
2018/04/23	0	0.00	158	16.21	16.60	-158	709	-22.28%	大賣/鉅額交易
2018/04/20	3	15.70	5	15.75	15.70	-2	662	-0.30%
2018/04/19	0	0.00	1	15.80	15.65	-1	664	-0.15%
2018/04/18	6	15.59	0	0.00	15.60	6	667	0.90%
2018/04/17	15	15.57	13	15.65	15.55	2	683	0.29%
2018/04/16	11	15.85	31	15.91	15.70	-20	695	-2.88%
2018/04/12	5	15.50	0	0.00	15.55	5	690	0.72%
2018/04/11	6	15.51	0	0.00	15.50	6	686	0.87%
2018/04/10	0.3	15.50	2	15.75	15.60	-1.8	676	-0.26%
2018/04/09	30	15.60	2	15.75	15.60	28	673	4.16%
2018/04/03	7	15.69	1	15.75	15.75	6	665	0.90%
2018/04/02	4	15.74	13	15.76	15.80	-9	660	-1.36%
2018/03/31	136	15.78	72	16.02	15.80	64	647	9.89%	大買/
2018/03/30	30	15.65	49	15.91	15.70	-19	623	-3.05%
2018/03/29	134	15.62	0	0.00	15.60	134	592	22.61%	大買/鉅額交易
2018/03/28	50	15.76	53	15.89	15.85	-3	551	-0.54%
2018/03/27	77	15.33	26	15.61	15.80	51	462	11.03%
2018/03/13	0	0.00	5	14.05	14.05	-5	307	-1.62%
2018/01/18	1	14.10	0	0.00	14.05	1	300	0.33%
2018/01/15	1	14.10	0	0.00	14.25	1	289	0.35%
2018/01/12	0	0.00	2	14.50	14.40	-2	281	-0.71%
2018/01/11	7	14.45	1	14.65	14.45	6	269	2.23%
2018/01/10	0	0.00	1	14.45	14.25	-1	249	-0.40%
2018/01/05	3	14.00	0	0.00	14.10	3	213	1.41%