揚智 (3041)-犇亞-鑫豐券商分點個股進出

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

揚智

(3041)

可現股當沖

股價
27.40
漲跌
▲0.20
漲幅
+0.74%
成交量
295張
產業
上市半導體類股
378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

揚智 (3041)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/03	0.1	27.35	0	0.00	27.40	0.1	1,039	0.01%
2024/11/29	0.1	27.22	0	0.00	27.45	0.1	1,039	0.01%
2024/11/28	3.4	27.09	0	0.00	26.95	3.4	1,036	0.33%
2024/11/27	0.2	27.70	2	28.15	28.20	-1.8	1,031	-0.17%
2024/11/26	2	28.15	0.2	28.20	28.15	1.8	1,026	0.18%
2024/11/25	0	27.74	0	0.00	27.60	0	1,014	0.00%
2024/11/22	1.6	28.41	5	28.95	27.65	-3.4	1,013	-0.34%
2024/11/21	0.5	28.16	37	28.07	28.30	-36.5	999	-3.65%
2024/11/20	2.3	27.43	0.6	27.35	27.50	1.7	998	0.17%
2024/11/19	2	27.57	2	27.90	27.50	0	999	0.00%
2024/11/18	1	27.40	1	27.90	27.35	0	1,002	0.00%
2024/11/15	1	27.70	0.1	27.80	27.70	0.9	1,010	0.09%
2024/11/14	0.3	27.68	0	0.00	27.50	0.3	1,010	0.02%
2024/11/13	0	28.30	0	0.00	28.65	0	1,014	0.00%
2024/11/12	1.4	27.20	13.2	27.39	27.20	-11.8	1,019	-1.16%
2024/11/11	1.2	30.04	13	33.31	30.00	-11.8	1,022	-1.15%
2024/10/29	0	19.75	1.1	19.79	19.70	-1.1	994	-0.11%
2024/10/28	1	19.70	1	20.05	19.95	0	986	0.00%
2024/10/25	2	20.05	0	20.00	20.20	2	978	0.20%
2024/10/24	1	20.30	5	20.40	20.15	-4	978	-0.41%
2024/10/23	5	20.81	5	21.10	20.75	0	969	0.00%
2024/10/22	7	20.99	0	0.00	21.20	7	957	0.73%
2024/10/21	0	0.00	10	21.05	20.75	-10	954	-1.05%
2024/10/18	1	20.60	0	0.00	20.50	1	972	0.10%
2024/10/17	0	0.00	3	21.15	21.20	-3	971	-0.31%
2024/10/16	0	0.00	4	20.91	20.85	-4	989	-0.40%
2024/10/15	0	0.00	0	21.40	21.05	0	991	0.00%
2024/10/14	3	21.00	0	21.09	21.30	3	991	0.30%
2024/10/11	3.1	21.19	5	20.95	20.90	-1.9	992	-0.19%
2024/10/09	0	0.00	4	22.85	22.40	-4	985	-0.41%
2024/10/08	0.1	22.65	1	22.35	22.95	-0.9	980	-0.09%
2024/10/07	2	22.45	2	22.58	22.45	0	978	0.00%
2024/10/04	1	23.10	0	0.00	22.90	1	977	0.10%
2024/10/01	11	22.71	6	22.92	22.85	5	987	0.51%
2024/09/30	71	22.64	17	23.66	23.10	54	997	5.41%
2024/09/27	59	23.57	21.9	24.02	23.65	37.1	939	3.95%
2024/09/26	0	0.00	0.1	21.90	21.90	-0.1	775	-0.01%
2024/09/25	0	0.00	0.1	19.95	19.95	-0.1	762	-0.01%
2024/09/24	0.1	19.50	0	0.00	19.50	0.1	767	0.01%
2024/09/19	2	19.00	0	0.00	19.05	2	796	0.25%
2024/09/16	0	0.00	0	19.15	19.30	0	836	0.00%
2024/09/06	0	0.00	2	18.28	18.35	-2	1,149	-0.17%
2024/09/05	0.2	18.68	0	18.80	18.45	0.2	1,157	0.02%
2024/09/04	4	18.43	15	18.43	18.40	-11	1,162	-0.95%
2024/09/03	0.1	19.80	0	0.00	19.35	0.1	1,163	0.01%
2024/09/02	1	20.00	0	0.00	19.90	1	1,166	0.09%
2024/08/28	0	0.00	0	19.70	19.65	0	1,195	0.00%
2024/08/20	0	0.00	0.1	20.20	19.80	-0.1	1,350	-0.01%
2024/08/14	0	0.00	11	19.69	19.50	-11	1,382	-0.80%
2024/08/13	5	19.46	0	0.00	19.50	5	1,389	0.36%
2024/08/12	0	0.00	3	19.40	19.50	-3	1,400	-0.21%
2024/08/09	0.1	19.30	0	19.30	19.10	0.1	1,406	0.01%
2024/08/06	1.3	18.09	0	0.00	17.80	1.3	1,476	0.08%
2024/08/05	0	0.00	1	19.85	18.30	-1	1,581	-0.06%
2024/08/02	1.1	20.55	0	0.00	20.30	1.1	1,556	0.07%
2024/07/30	0	20.75	0	0.00	20.90	0	1,572	0.00%
2024/07/29	1.1	20.05	0	0.00	20.00	1.1	1,595	0.07%
2024/07/22	0.1	21.20	0	0.00	21.20	0.1	1,602	0.01%
2024/07/18	0	0.00	1	22.60	22.85	-1	1,573	-0.06%
2024/07/17	3	23.28	0	0.00	23.35	3	1,567	0.19%
2024/07/15	0.2	22.65	0	0.00	22.40	0.2	1,577	0.01%
2024/07/12	0.1	22.90	0	0.00	22.90	0.1	1,581	0.01%
2024/07/11	0	0.00	1	23.05	23.15	-1	1,586	-0.06%
2024/07/10	1.2	22.79	1	23.00	22.60	0.2	1,593	0.01%
2024/07/09	1.3	22.65	1	22.90	22.60	0.3	1,604	0.02%
2024/07/08	0.1	23.10	1	23.00	22.90	-0.9	1,606	-0.06%
2024/07/05	1.1	23.35	3	23.23	23.55	-1.9	1,608	-0.12%
2024/07/04	1	23.05	1.1	23.28	23.20	-0.1	1,597	-0.01%
2024/07/03	1	22.45	1	22.55	22.55	0	1,606	0.00%
2024/07/02	0.1	22.10	1	21.95	22.00	-0.9	1,616	-0.06%
2024/07/01	2	22.30	2	22.43	22.30	0	1,619	0.00%
2024/06/28	0.1	22.25	1	22.30	22.25	-0.9	1,633	-0.06%
2024/06/27	0	0.00	2	22.00	22.05	-2	1,660	-0.12%
2024/06/26	4.3	22.28	0	0.00	22.00	4.3	1,682	0.25%
2024/06/25	0.6	22.20	1	22.05	22.45	-0.4	1,712	-0.02%
2024/06/24	10.7	22.41	1	22.45	22.30	9.7	1,737	0.56%
2024/06/20	2	23.23	6	23.08	23.15	-4	1,827	-0.22%
2024/06/19	11.1	23.59	19	24.09	23.40	-7.9	1,915	-0.41%
2024/06/18	16.1	23.94	7.1	24.12	23.80	9	2,305	0.39%
2024/06/17	14	23.59	1	22.25	24.10	13	2,372	0.55%
2024/06/14	1	21.60	0	0.00	21.95	1	2,696	0.04%
2024/06/06	0	0.00	1	21.60	21.10	-1	2,933	-0.03%
2024/06/05	0.1	21.40	0	0.00	21.45	0.1	3,018	0.00%
2024/06/04	1	21.95	2	22.20	21.70	-1	3,115	-0.03%
2024/06/03	1	22.40	1	22.60	22.30	0	3,177	0.00%
2024/05/31	1	22.05	1	22.30	22.10	0	3,288	0.00%
2024/05/30	1	22.60	1.1	22.88	22.00	-0.1	3,403	0.00%
2024/05/29	1	22.70	1	22.90	22.95	0	3,546	0.00%
2024/05/28	2	22.08	2	22.20	22.60	0	3,596	0.00%
2024/05/27	1.1	21.26	1	21.45	21.75	0.1	3,782	0.00%
2024/05/24	1	20.80	1	20.90	21.10	0	3,918	0.00%
2024/05/23	1	21.05	1	21.25	20.75	0	4,324	0.00%
2024/05/22	1	21.25	1	21.30	21.40	0	4,827	0.00%
2024/05/21	1	20.85	1	21.00	21.15	0	5,189	0.00%
2024/05/20	1	20.90	1	21.25	20.85	0	6,632	0.00%
2024/05/17	1	20.80	1	21.05	20.95	0	7,026	0.00%
2024/05/16	1	20.75	0	0.00	20.75	1	7,137	0.01%
2024/05/15	0	0.00	1	20.65	20.70	-1	7,178	-0.01%
2024/05/14	2	20.50	0	0.00	20.40	2	7,242	0.03%
2024/05/13	0	20.55	1	20.55	20.70	-1	7,407	-0.01%
2024/05/10	0.1	20.05	0	0.00	20.15	0.1	7,626	0.00%
2024/05/09	1	20.45	1	20.50	20.70	0	7,726	0.00%
2024/05/07	0	22.40	0	0.00	22.40	0	7,832	0.00%
2024/05/06	0	0.00	0	22.70	22.80	0	7,854	0.00%
2024/04/30	0	0.00	2.1	22.44	23.00	-2.1	7,987	-0.03%
2024/04/29	2	22.00	1	22.25	22.00	1	8,010	0.01%
2024/04/26	11	22.10	0	0.00	21.90	11	8,044	0.14%
2024/04/25	1	22.15	2	22.03	22.15	-1	8,077	-0.01%
2024/04/24	1	21.70	1	21.65	21.75	0	8,128	0.00%
2024/04/22	0.2	21.60	0	0.00	20.80	0.2	8,268	0.00%
2024/04/18	0	0.00	0.1	22.58	22.50	-0.1	8,345	0.00%
2024/04/17	1	22.60	2	22.63	22.85	-1	8,389	-0.01%
2024/04/16	1	21.55	1	21.80	21.80	0	8,464	0.00%
2024/04/15	1	22.55	0	0.00	22.60	1	8,499	0.01%
2024/04/12	6	23.42	0	0.00	23.45	6	8,551	0.07%
2024/04/11	0	0.00	1	23.40	23.40	-1	8,614	-0.01%
2024/04/10	2	23.53	2	23.43	23.70	0	8,640	0.00%
2024/04/08	2	23.70	15	23.53	23.45	-13	8,678	-0.15%
2024/04/03	2	23.65	1	23.85	23.75	1	8,746	0.01%
2024/04/02	11	23.75	0	0.00	23.75	11	8,885	0.12%
2024/04/01	0	0.00	8	23.90	24.05	-8	9,086	-0.09%
2024/03/29	1	23.75	1	23.65	23.60	0	9,274	0.00%
2024/03/28	7	23.91	1	23.55	23.60	6	9,415	0.06%
2024/03/27	45	24.07	0	0.00	23.90	45	9,453	0.48%
2024/03/26	13	24.15	2	24.20	24.40	11	9,497	0.12%
2024/03/25	5	24.25	7	24.54	24.25	-2	9,530	-0.02%
2024/03/22	7	24.34	22	24.56	24.50	-15	9,580	-0.16%
2024/03/21	18	24.45	8	24.61	25.00	10	9,671	0.10%
2024/03/20	5	22.83	28	22.21	23.35	-23	9,864	-0.23%
2024/03/19	19	21.20	7	20.74	21.25	12	9,797	0.12%
2024/03/18	2	22.05	27	22.05	22.05	-25	9,594	-0.26%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	8.1	27.43	4	28.13	27.20	4.1	10,309	0.04%
2024/03/12	9	28.30	9	28.30	28.30	0	11,489	0.00%
2024/03/11	6	28.58	5	29.00	28.60	1	12,085	0.01%
2024/03/08	5.1	28.62	5	28.78	28.55	0.1	12,203	0.00%
2024/03/07	4.2	29.41	0	29.60	29.25	4.2	12,354	0.03%
2024/03/06	13.2	30.34	0	0.00	30.00	13.2	13,096	0.10%
2024/03/05	3	30.90	0	0.00	30.40	3	13,174	0.02%
2024/03/04	1	31.60	4	32.35	31.45	-3	13,213	-0.02%
2024/03/01	4.1	31.46	5	31.96	31.35	-0.9	13,341	-0.01%
2024/02/29	6	31.43	1	31.60	31.20	5	13,444	0.04%
2024/02/27	9	31.40	1	32.60	31.40	8	13,667	0.06%
2024/02/26	10	31.75	18.3	31.87	32.10	-8.3	14,115	-0.06%
2024/02/23	16.2	31.70	21.5	32.85	31.45	-5.3	15,061	-0.04%
2024/02/22	54.5	32.76	25	32.67	32.25	29.5	15,866	0.19%
2024/02/21	7.1	31.56	58	31.80	31.45	-50.9	15,756	-0.32%
2024/02/20	36	32.80	24.1	32.32	32.00	11.9	17,219	0.07%
2024/02/19	2	30.10	34	30.40	31.25	-32	16,445	-0.19%
2024/02/16	0	0.00	26	27.08	28.45	-26	16,329	-0.16%
2024/02/15	23.2	25.92	8	26.35	25.90	15.2	16,337	0.09%
2024/02/05	27.1	26.51	2	27.75	26.15	25.1	16,428	0.15%
2024/02/02	8	27.56	33	28.08	27.70	-25	16,637	-0.15%
2024/02/01	30.1	27.87	35.1	27.55	27.40	-5	16,723	-0.03%
2024/01/31	27	26.42	15	26.78	26.35	12	16,598	0.07%
2024/01/30	1.1	25.67	13	25.69	25.90	-11.9	16,630	-0.07%
2024/01/29	5.1	26.05	41	26.11	26.45	-35.9	16,548	-0.22%
2024/01/26	21	27.11	2	27.40	27.10	19	16,496	0.12%
2024/01/25	3	27.33	0	0.00	27.25	3	16,521	0.02%
2024/01/24	1	27.85	4	28.18	27.85	-3	16,540	-0.02%
2024/01/23	2	27.63	3	27.95	27.80	-1	16,617	-0.01%
2024/01/22	0	27.55	1	27.50	27.45	-1	16,603	-0.01%
2024/01/19	0.1	27.25	0	0.00	27.20	0.1	16,656	0.00%
2024/01/18	3	27.30	0	0.00	27.25	3	16,800	0.02%
2024/01/17	0	0.00	12	27.68	27.75	-12	17,624	-0.07%
2024/01/16	10	28.12	2	28.20	28.20	8	18,543	0.04%
2024/01/15	2	28.65	20	28.33	28.75	-18	19,054	-0.09%
2024/01/12	1.1	27.45	1.1	27.55	27.45	0	19,686	0.00%
2024/01/11	7	28.04	0	0.00	27.95	7	20,113	0.03%
2024/01/10	2.1	28.15	1	28.55	28.00	1.1	20,314	0.01%
2024/01/09	2.1	28.55	6	28.55	28.40	-3.9	20,285	-0.02%
2024/01/08	15.1	29.18	2	29.05	29.10	13.1	20,190	0.06%
2024/01/05	24	29.56	2	29.65	29.90	22	20,124	0.11%
2024/01/04	5	30.07	1	29.95	29.75	4	20,056	0.02%
2024/01/03	4.2	30.70	5.1	30.93	30.60	-0.9	19,977	0.00%
2024/01/02	10.3	30.75	7.4	31.38	30.75	3	19,931	0.01%
2023/12/29	13.1	31.20	2	31.23	31.05	11.1	19,880	0.06%
2023/12/28	22.1	31.62	2	32.20	31.45	20.1	19,827	0.10%
2023/12/27	3	32.23	1.7	32.31	32.05	1.3	19,744	0.01%
2023/12/26	8	32.34	14	32.64	31.75	-6	19,591	-0.03%
2023/12/25	12	31.58	8	32.75	31.15	4	19,366	0.02%
2023/12/22	5	30.78	26	31.16	31.55	-21	19,148	-0.11%
2023/12/21	27.1	30.56	7	31.08	30.40	20.1	18,982	0.11%
2023/12/20	7.1	30.93	9	31.31	31.30	-1.9	18,904	-0.01%
2023/12/19	16	30.45	25	30.57	30.80	-9	18,817	-0.05%
2023/12/18	26	31.34	1	32.05	31.10	25	18,722	0.13%
2023/12/15	4	32.21	4	32.93	31.75	0	18,612	0.00%
2023/12/14	19	33.55	42	33.04	32.85	-23	18,407	-0.12%
2023/12/13	2	32.00	5	32.17	32.10	-3	17,757	-0.02%
2023/12/12	35.2	32.14	11	32.54	31.95	24.2	17,668	0.14%
2023/12/11	14	32.39	5	32.48	32.55	9	17,455	0.05%
2023/12/08	8.1	33.76	9.4	33.78	33.00	-1.3	17,233	-0.01%
2023/12/07	13	34.24	23	33.89	32.50	-10	16,637	-0.06%
2023/12/06	23	32.35	34.1	32.10	33.55	-11.1	15,361	-0.07%
2023/12/05	6	30.63	11	30.87	30.50	-5	14,723	-0.03%
2023/12/04	16.1	30.79	0	0.00	30.50	16.1	14,576	0.11%
2023/12/01	42	33.24	46	32.84	31.60	-4	14,336	-0.03%
2023/11/30	6	31.75	8	31.51	31.60	-2	13,494	-0.01%
2023/11/29	30.1	31.50	30.1	31.81	31.80	0	13,345	0.00%
2023/11/28	12	31.93	22	32.14	31.75	-10	13,206	-0.08%
2023/11/27	16	31.63	23	31.44	31.35	-7	12,953	-0.05%
2023/11/24	7	32.18	4	32.60	32.80	3	12,690	0.02%
2023/11/22	32	33.82	24.1	33.50	32.70	7.9	11,733	0.07%
2023/11/21	61	31.99	59	32.61	31.80	2	10,657	0.02%
2023/11/20	14	30.45	39.4	31.12	32.35	-25.4	9,444	-0.27%
2023/11/17	106	29.01	67	29.15	29.45	39	9,049	0.43%	大買/
2023/11/16	21	27.97	28.1	28.33	29.00	-7.1	7,214	-0.10%
2023/11/15	6	25.02	32.1	25.41	26.40	-26.1	6,533	-0.40%
2023/11/14	27	23.71	32	23.86	24.00	-5	6,253	-0.08%
2023/11/13	41	23.97	33	24.16	24.00	8	6,126	0.13%
2023/11/10	36.2	23.66	33	23.72	23.60	3.2	5,984	0.05%
2023/11/09	36.2	24.92	17	25.36	24.75	19.2	5,704	0.34%
2023/11/08	36	26.70	25	27.07	26.60	11	5,455	0.20%
2023/11/07	22.2	26.84	20	25.91	27.75	2.2	5,347	0.04%
2023/11/06	11.5	24.99	9.9	24.82	25.25	1.6	5,186	0.03%
2023/11/03	1.4	24.65	4.1	25.25	24.05	-2.7	5,143	-0.05%
2023/11/02	17.5	25.30	27	25.57	25.30	-9.5	5,097	-0.19%
2023/11/01	4	24.83	17.5	24.30	25.00	-13.5	5,043	-0.27%
2023/10/31	31.8	24.04	7.6	26.34	23.80	24.2	4,977	0.49%
2023/10/30	2.6	26.52	16.7	26.75	26.40	-14.1	4,858	-0.29%
2023/10/27	5.7	27.11	8.5	27.87	26.85	-2.8	4,818	-0.06%
2023/10/26	13.5	27.50	5	26.70	27.80	8.5	4,753	0.18%
2023/10/25	16	27.10	22.1	26.26	27.35	-6.1	4,570	-0.13%
2023/10/24	76	25.45	93	26.03	24.90	-17	3,707	-0.46%
2023/10/23	6	26.45	14.1	26.56	27.00	-8.1	2,732	-0.30%
2023/10/20	29	24.14	74.4	24.35	24.55	-45.4	2,164	-2.10%
2023/10/19	41	21.43	36.3	21.06	22.35	4.7	1,449	0.32%
2023/10/18	27	20.26	2.7	20.35	20.35	24.3	972	2.50%
2023/10/17	5	18.50	9	18.69	18.50	-4	712	-0.56%
2023/10/13	1	18.05	1	18.25	18.30	0	756	0.00%
2023/10/12	0	0.00	1	18.15	18.15	-1	762	-0.13%
2023/10/11	2	17.83	0	0.00	17.75	2	762	0.26%
2023/10/05	0	0.00	1	18.30	18.20	-1	777	-0.13%
2023/10/02	0	0.00	1	17.80	17.85	-1	783	-0.13%
2023/09/28	1	17.65	0	0.00	17.55	1	787	0.13%
2023/09/27	1	17.55	0	0.00	17.50	1	791	0.13%
2023/09/26	1	17.80	0	0.00	17.80	1	794	0.13%
2023/09/22	0.1	18.10	0	0.00	18.10	0.1	803	0.01%
2023/09/20	0	0.00	0	18.65	18.45	0	802	0.00%
2023/09/19	0	0.00	0.2	18.91	18.55	-0.2	814	-0.02%
2023/09/18	0	18.90	2	18.85	18.75	-2	835	-0.24%
2023/09/15	2	18.45	0	0.00	18.90	2	832	0.24%
2023/09/14	3	18.65	0	0.00	18.65	3	824	0.37%
2023/09/13	0	0.00	2	18.30	18.30	-2	825	-0.24%
2023/09/12	0.1	18.10	3	18.10	18.20	-2.9	835	-0.35%
2023/09/11	2	18.05	0	0.00	17.85	2	841	0.24%
2023/09/08	0.1	18.25	0	0.00	18.15	0.1	845	0.01%
2023/09/05	5	18.60	5	18.70	18.60	0	850	0.00%
2023/09/04	2	18.15	2	18.25	18.30	0	845	0.00%
2023/08/31	0.1	18.30	0	0.00	18.05	0.1	825	0.01%
2023/08/29	4	18.30	7	18.15	18.10	-3	834	-0.36%
2023/08/28	2	17.85	1	18.40	17.85	1	847	0.12%
2023/08/25	1	18.25	4.2	18.22	18.25	-3.2	839	-0.38%
2023/08/23	0	0.00	3	17.50	17.55	-3	847	-0.35%
2023/08/22	0	0.00	1	17.40	17.20	-1	853	-0.12%
2023/08/21	1	17.05	0	0.00	17.15	1	902	0.11%
2023/08/17	0.1	17.40	1	17.25	17.40	-0.9	1,075	-0.08%
2023/08/16	0	0.00	1	17.15	17.20	-1	1,078	-0.09%
2023/08/15	0.1	17.35	2	17.23	17.10	-1.9	1,083	-0.18%
2023/08/14	1	17.10	0	0.00	16.80	1	1,082	0.09%
2023/08/11	1.1	17.80	0	0.00	17.70	1.1	1,069	0.10%
2023/08/10	1	17.90	0	0.00	17.85	1	1,063	0.09%
2023/08/08	2	18.43	3	18.50	18.45	-1	1,057	-0.09%
2023/08/07	0	0.00	2	18.60	18.65	-2	1,061	-0.19%
2023/08/04	1.2	18.68	0	0.00	18.65	1.2	1,069	0.11%
2023/08/02	6	19.01	2	18.90	18.75	4	1,079	0.37%
2023/08/01	5	19.25	6	19.48	19.35	-1	1,072	-0.09%
2023/07/31	6	18.88	17	19.34	18.95	-11	1,049	-1.05%
2023/07/28	0	0.00	1	18.50	18.50	-1	1,019	-0.10%
2023/07/27	0	0.00	1	18.50	18.50	-1	1,019	-0.10%
2023/07/26	1	18.25	0	0.00	18.15	1	1,022	0.10%
2023/07/25	0	0.00	3	18.37	18.35	-3	1,024	-0.29%
2023/07/24	4.3	18.37	0	0.00	18.10	4.3	1,020	0.42%
2023/07/21	1.2	18.63	3	18.80	18.75	-1.9	1,015	-0.18%
2023/07/19	4	18.98	7	19.30	18.85	-3	1,035	-0.29%
2023/07/18	14	19.30	2.1	19.09	19.10	11.9	1,043	1.14%
2023/07/17	0	0.00	1	18.60	18.65	-1	995	-0.10%
2023/07/14	0.2	18.47	0	0.00	18.45	0.2	996	0.02%
2023/07/11	4	18.83	0	0.00	18.80	4	990	0.40%
2023/07/10	0	0.00	2	18.98	18.80	-2	1,006	-0.20%
2023/07/07	1	18.90	0	0.00	18.85	1	1,018	0.10%
2023/07/06	0	0.00	0	19.50	19.40	0	1,015	0.00%
2023/07/03	0	0.00	4	19.37	19.25	-4	1,025	-0.39%
2023/06/29	0	0.00	3	19.10	18.95	-3	1,032	-0.29%
2023/06/28	1	18.80	0	0.00	18.85	1	1,032	0.10%
2023/06/27	1.2	18.91	1	19.05	18.80	0.2	1,034	0.01%
2023/06/26	2.3	19.39	11	19.15	19.05	-8.7	1,027	-0.85%
2023/06/19	2	19.63	4	19.94	19.80	-2	1,027	-0.19%
2023/06/16	21	19.76	0	0.00	19.70	21	1,034	2.03%
2023/06/14	1.1	19.85	2	20.08	19.90	-0.9	1,027	-0.09%
2023/06/13	0	0.00	7	19.95	19.85	-7	1,030	-0.68%
2023/06/12	5	19.62	0	0.00	19.60	5	1,027	0.49%
2023/06/08	4	19.83	0	19.80	19.70	4	1,047	0.38%
2023/06/07	0	0.00	21	20.17	20.10	-21	1,059	-1.98%
2023/06/06	2	20.03	0	0.00	20.00	2	1,063	0.19%
2023/06/05	0	0.00	14	20.30	20.30	-14	1,071	-1.31%
2023/06/02	1	19.85	1	20.05	19.95	0	1,066	0.00%
2023/06/01	5	19.96	0	20.00	19.85	5	1,066	0.47%
2023/05/31	5	20.11	3	20.35	20.35	2	1,045	0.19%
2023/05/30	25	20.22	3.2	20.82	20.20	21.8	1,041	2.09%
2023/05/29	10	20.15	10	20.04	20.15	0	1,018	0.00%
2023/05/26	1.1	19.35	0	0.00	19.35	1.1	998	0.11%
2023/05/25	18.1	19.73	38	19.53	19.45	-19.9	990	-2.01%
2023/05/24	42	20.52	3	20.40	20.35	39	951	4.10%
2023/05/23	0	0.00	11.2	19.92	20.55	-11.2	859	-1.30%
2023/05/22	0	0.00	0	18.75	18.70	0	799	0.00%
2023/05/18	1	18.40	0	0.00	18.45	1	795	0.13%
2023/05/17	0	0.00	0.1	18.50	18.50	-0.1	799	-0.01%
2023/05/16	0.1	18.55	1	18.45	18.35	-0.9	797	-0.11%
2023/05/15	0.1	18.20	0	0.00	18.05	0.1	808	0.01%
2023/05/12	3	18.45	0	0.00	18.50	3	816	0.37%
2023/05/11	0.1	18.55	0	0.00	18.50	0.1	827	0.01%
2023/05/08	1	19.40	0	19.40	19.30	1	877	0.11%
2023/05/02	4.1	19.78	2	20.00	19.70	2.1	1,153	0.18%
2023/04/27	2	19.35	0	0.00	19.50	2	1,156	0.17%
2023/04/25	0.2	19.25	0	0.00	19.15	0.2	1,144	0.01%
2023/04/21	1	20.35	0	0.00	19.85	1	1,127	0.09%
2023/04/20	0.2	20.65	0	0.00	20.45	0.2	1,114	0.01%
2023/04/19	0.1	21.15	0	0.00	20.80	0.1	1,103	0.01%
2023/04/18	1	21.20	1	21.30	21.15	0	1,097	0.00%
2023/04/14	0	0.00	0.4	21.05	21.05	-0.4	1,089	-0.03%
2023/04/13	1.1	21.14	1	21.30	21.05	0.1	1,087	0.01%
2023/04/11	1	21.05	0	0.00	21.20	1	1,055	0.09%
2023/03/31	0	0.00	5	21.75	21.60	-5	1,038	-0.48%
2023/03/30	5	21.80	0	0.00	21.80	5	1,050	0.48%
2023/03/28	1.1	21.15	0	0.00	21.10	1.1	1,048	0.10%
2023/03/23	3	21.50	2.1	21.72	21.60	0.9	1,054	0.08%
2023/03/22	0	0.00	3	21.65	21.45	-3	1,054	-0.28%
2023/03/17	3	20.25	0	0.00	20.35	3	1,052	0.29%
2023/03/16	1.2	20.25	0	0.00	20.10	1.2	1,051	0.11%
2023/03/15	1.2	20.58	0	0.00	20.50	1.2	1,051	0.11%
2023/03/13	1.1	20.37	0	0.00	20.65	1.1	1,057	0.11%
2023/03/10	1	21.30	2	21.15	21.25	-1	1,049	-0.10%
2023/03/08	0.1	22.25	0	0.00	22.25	0.1	1,044	0.01%
2023/02/24	1	22.05	0	0.00	21.95	1	1,045	0.10%
2023/02/23	0	0.00	0	22.20	22.25	0	1,061	0.00%
2023/02/22	3	22.07	0	0.00	22.00	3	1,075	0.28%
2023/02/21	1	22.45	6	22.40	22.50	-5	1,073	-0.47%
2023/02/20	1	22.60	20	22.05	22.60	-19	1,076	-1.77%
2023/02/17	1	21.70	0	0.00	21.80	1	1,071	0.09%
2023/02/16	0	0.00	0	21.65	21.90	0	1,083	0.00%
2023/02/15	2.1	21.48	0	0.00	21.50	2.1	1,091	0.19%
2023/02/13	1	21.55	5	21.55	21.55	-4	1,094	-0.37%
2023/02/10	1	22.50	0	0.00	21.90	1	1,088	0.09%
2023/02/08	3.1	22.73	3	23.15	22.70	0.1	1,067	0.01%
2023/02/07	0	0.00	10	22.80	22.90	-10	1,024	-0.98%
2023/02/06	4	22.83	2	22.95	22.65	2	1,019	0.20%
2023/02/03	2	22.70	5	22.86	23.05	-3	998	-0.30%
2023/02/02	4	23.59	8	22.57	23.25	-4	890	-0.45%
2023/02/01	3	21.32	1	21.50	21.55	2	740	0.27%
2023/01/31	0	0.00	8	21.11	21.50	-8	743	-1.08%
2023/01/30	0	0.00	3	20.97	21.00	-3	737	-0.41%
2023/01/16	1	20.35	0	0.00	20.25	1	740	0.13%
2023/01/13	2	20.35	0	0.00	20.30	2	745	0.27%
2023/01/12	3	20.82	0	0.00	20.50	3	749	0.40%
2023/01/11	2	21.10	2	21.30	21.05	0	747	0.00%
2023/01/10	2	20.90	2	21.10	20.95	0	742	0.00%
2023/01/09	2	20.80	4	20.70	20.70	-2	744	-0.27%
2023/01/06	4	20.65	4	20.53	20.60	0	765	0.00%
2023/01/05	4	20.29	0	0.00	20.20	4	811	0.49%
2023/01/03	1	20.35	0	0.00	20.60	1	825	0.12%
2022/12/30	1	20.55	0	0.00	20.50	1	827	0.12%
2022/12/29	1	20.75	0	0.00	20.65	1	827	0.12%
2022/12/28	20	21.18	0	0.00	21.00	20	832	2.40%
2022/12/26	10	21.10	0	0.00	21.00	10	844	1.18%
2022/12/23	0	20.83	0	0.00	21.10	0	854	0.00%
2022/12/21	3	20.38	0	0.00	20.35	3	868	0.35%
2022/12/20	0	0.00	7	19.96	20.00	-7	886	-0.79%
2022/12/19	0	0.00	40	20.86	20.90	-40	900	-4.44%
2022/12/16	1	21.60	19	21.70	21.30	-18	901	-2.00%
2022/12/12	20	21.95	1	22.20	21.80	19	890	2.13%
2022/12/09	0	0.00	2	21.63	21.65	-2	879	-0.23%
2022/12/08	10	21.20	0	0.00	21.25	10	877	1.14%
2022/12/07	2	21.20	0	0.00	20.90	2	882	0.23%
2022/11/30	10	21.20	2	21.28	21.50	8	885	0.90%
2022/11/29	1	20.65	0	0.00	20.90	1	891	0.11%
2022/11/25	4	20.61	0	20.70	20.55	4	907	0.44%
2022/11/24	0	0.00	0	20.90	20.90	0	907	0.00%
2022/11/22	0	20.60	0	0.00	20.60	0	910	0.00%
2022/11/21	1	20.65	1	20.60	20.60	0	914	0.00%
2022/11/18	0	0.00	1	20.35	20.70	-1	937	-0.11%
2022/11/16	0	0.00	2	19.60	20.10	-2	922	-0.22%
2022/11/14	3	19.45	5.6	19.44	19.45	-2.6	932	-0.28%
2022/11/11	0	0.00	2	19.33	18.95	-2	943	-0.21%
2022/11/09	1	19.35	0	0.00	19.35	1	975	0.10%
2022/11/08	0.1	19.40	0	0.00	18.80	0.1	1,008	0.01%
2022/11/07	0	0.00	0.1	19.40	19.10	-0.1	1,047	-0.01%
2022/11/02	0	18.45	2	18.68	18.50	-2	1,061	-0.19%
2022/11/01	0	0.00	3	18.22	18.25	-3	1,068	-0.28%
2022/10/31	4	17.78	1	17.90	17.95	3	1,077	0.28%
2022/10/28	1	17.50	2	17.50	17.35	-1	1,077	-0.09%
2022/10/27	0	0.00	1	18.20	18.05	-1	1,085	-0.09%
2022/10/26	0	0.00	1	17.95	17.75	-1	1,096	-0.09%
2022/10/24	5	18.30	12	18.02	17.90	-7	1,107	-0.63%
2022/10/20	3	17.50	0	0.00	17.60	3	1,123	0.27%
2022/10/19	2	18.00	7	18.23	18.00	-5	1,134	-0.44%
2022/10/18	3.2	18.07	4	18.14	18.05	-0.8	1,151	-0.07%
2022/10/17	5	17.95	0	0.00	18.20	5	1,176	0.42%
2022/10/14	10	18.03	5	18.10	18.00	5	1,221	0.41%
2022/10/12	2	18.88	0	0.00	18.80	2	1,319	0.15%
2022/10/07	3	20.25	1	20.45	20.30	2	1,552	0.13%
2022/10/06	3	20.52	7	20.60	20.50	-4	1,561	-0.26%
2022/10/05	10	20.62	0	0.00	20.40	10	1,571	0.64%
2022/10/04	0	0.00	8	20.45	20.50	-8	1,578	-0.51%
2022/10/03	1	20.00	3	20.20	20.05	-2	1,574	-0.13%
2022/09/30	0	0.00	9	19.93	20.10	-9	1,586	-0.57%
2022/09/27	1	20.15	0	0.00	20.15	1	1,603	0.06%
2022/09/23	0.1	21.85	0	0.00	21.50	0.1	1,610	0.01%
2022/09/22	1	21.90	1	21.85	21.90	0	1,629	0.00%
2022/09/21	12.1	21.95	0	0.00	21.75	12.1	1,630	0.75%
2022/09/20	4	22.16	1	22.50	22.10	3	1,628	0.18%
2022/09/15	1	22.80	7	22.95	22.80	-6	1,642	-0.37%
2022/09/14	5	22.57	0	0.00	22.75	5	1,650	0.30%
2022/09/13	8.1	23.09	0	0.00	22.95	8.1	1,657	0.49%
2022/09/12	0.2	23.05	0	0.00	23.00	0.2	1,671	0.01%
2022/09/06	2	23.38	1	22.90	23.00	1	1,685	0.06%
2022/09/05	8.1	24.49	1	25.00	23.70	7.1	1,677	0.43%
2022/09/02	0	0.00	2	24.88	24.80	-2	1,675	-0.12%
2022/09/01	6	24.66	0	0.00	24.60	6	1,684	0.36%
2022/08/31	0	0.00	1	25.30	25.40	-1	1,677	-0.06%
2022/08/30	0	0.00	7	24.99	25.05	-7	1,690	-0.41%
2022/08/29	4	24.71	0	0.00	24.75	4	1,690	0.24%
2022/08/26	1	25.95	15	25.93	25.65	-14	1,690	-0.83%
2022/08/25	17	26.01	9	25.88	25.80	8	1,683	0.48%
2022/08/24	0	0.00	1	25.25	25.05	-1	1,649	-0.06%
2022/08/23	0	0.00	5	24.88	24.95	-5	1,655	-0.30%
2022/08/22	6	25.01	0	0.00	24.80	6	1,658	0.36%
2022/08/19	5.1	25.61	6	25.48	25.45	-0.9	1,650	-0.05%
2022/08/18	6	25.93	6	25.93	25.80	0	1,647	0.00%
2022/08/17	0	0.00	0.2	25.65	25.60	-0.2	1,651	-0.01%
2022/08/15	1	25.45	4	25.41	25.30	-3	1,632	-0.18%
2022/08/12	2	25.13	3.5	25.01	25.05	-1.5	1,598	-0.09%
2022/08/11	1	24.40	0	0.00	24.40	1	1,580	0.06%
2022/08/10	2.2	24.30	0	0.00	24.45	2.2	1,600	0.13%
2022/08/09	1.5	24.40	2	24.65	24.55	-0.5	1,624	-0.03%
2022/08/08	0	0.00	2	24.65	24.60	-2	1,641	-0.12%
2022/08/05	4	24.15	4	24.28	24.35	0	1,640	0.00%
2022/08/04	0.1	23.50	0	0.00	23.55	0.1	1,645	0.01%
2022/08/02	2	23.93	3	24.05	23.80	-1	1,662	-0.06%
2022/08/01	4	24.50	0	0.00	24.55	4	1,664	0.24%
2022/07/29	0.2	24.50	0	0.00	24.50	0.2	1,674	0.01%
2022/07/28	2	24.35	1	24.70	24.50	1	1,707	0.06%
2022/07/27	1	23.85	1	24.10	24.45	0	1,703	0.00%
2022/07/26	0	0.00	1	24.00	23.95	-1	1,701	-0.06%
2022/07/22	3	25.02	5	24.85	24.80	-2	1,716	-0.12%
2022/07/21	7	24.91	0	25.40	25.05	7	1,768	0.40%
2022/07/20	10	25.05	6	24.85	24.50	4	1,738	0.23%
2022/07/19	12	24.51	12	24.62	24.30	0	1,685	0.00%
2022/07/18	16	25.46	11	25.79	24.95	5	1,672	0.30%
2022/07/15	0	0.00	2	24.15	25.40	-2	1,464	-0.14%
2022/07/14	4	22.78	1	22.40	23.10	3	1,460	0.21%
2022/07/08	1	22.90	3	23.03	22.90	-2	1,546	-0.13%
2022/07/07	0	0.00	4	22.34	22.70	-4	1,549	-0.26%
2022/07/06	5	22.10	4	22.11	21.45	1	1,553	0.06%
2022/07/05	3	22.12	1	22.75	22.65	2	1,572	0.13%
2022/07/04	4	22.30	2	22.58	22.25	2	1,575	0.13%
2022/07/01	2	22.85	3	23.48	21.80	-1	1,588	-0.06%
2022/06/30	1	23.40	1	23.75	22.95	0	1,592	0.00%
2022/06/29	1	24.45	3	24.40	24.40	-2	1,585	-0.13%
2022/06/28	3	25.02	0	24.90	24.75	3	1,606	0.19%
2022/06/27	0	0.00	3	25.40	25.40	-3	1,677	-0.18%
2022/06/24	2	24.65	1	25.05	24.55	1	1,797	0.06%
2022/06/22	1	24.75	0	0.00	24.45	1	1,912	0.05%
2022/06/21	4	24.60	9	25.32	25.75	-5	1,965	-0.25%
2022/06/16	4	27.11	17	26.63	26.00	-13	2,222	-0.58%
2022/06/15	2	27.08	1	26.85	26.85	1	2,269	0.04%
2022/06/13	1	27.60	0	0.00	27.05	1	2,387	0.04%
2022/06/10	1.1	28.53	0	0.00	28.35	1.1	2,424	0.05%
2022/06/09	1	28.95	0	0.00	29.05	1	2,456	0.04%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/06/07	1	28.90	0	0.00	28.90	1	2,501	0.04%
2022/06/06	3	28.83	0	0.00	28.90	3	2,540	0.12%
2022/06/01	0	0.00	2	29.20	29.10	-2	2,627	-0.08%
2022/05/30	1	28.85	0	0.00	29.10	1	2,686	0.04%
2022/05/26	1	28.90	0	0.00	28.65	1	2,753	0.04%
2022/05/25	9	29.43	1	29.45	29.45	8	2,803	0.29%
2022/05/24	0	0.00	14	28.65	28.55	-14	2,880	-0.49%
2022/05/20	0	0.00	5.1	29.40	29.35	-5.1	2,968	-0.17%
2022/05/19	2	28.38	4	28.90	29.45	-2	3,016	-0.07%
2022/05/18	1	28.90	1	28.90	29.00	0	3,096	0.00%
2022/05/17	1	29.00	3	28.78	29.30	-2	3,199	-0.06%
2022/05/16	3	28.05	3	28.25	28.05	0	3,467	0.00%
2022/05/13	1	27.40	3	27.45	27.60	-2	3,865	-0.05%
2022/05/12	2	27.13	2	26.85	26.80	0	4,057	0.00%
2022/05/11	5	27.51	0	0.00	27.55	5	4,288	0.12%
2022/05/09	4	27.13	2	26.98	26.90	2	4,615	0.04%
2022/05/06	3.2	27.58	0	0.00	27.95	3.2	4,680	0.07%
2022/05/05	7	28.30	2	28.15	28.30	5	4,757	0.11%
2022/05/04	1	27.35	7	27.33	27.15	-6	4,827	-0.12%
2022/05/03	11	26.63	1	26.60	26.95	10	4,946	0.20%
2022/04/29	1	26.95	0	0.00	26.55	1	5,116	0.02%
2022/04/28	0.2	26.20	2	26.45	26.45	-1.8	5,461	-0.03%
2022/04/27	5	24.57	5	25.32	26.00	0	5,861	0.00%
2022/04/26	2	27.20	4	27.26	26.80	-2	5,869	-0.03%
2022/04/25	4	26.94	2	27.40	27.00	2	5,982	0.03%
2022/04/22	1	28.90	3	28.85	28.60	-2	6,040	-0.03%
2022/04/21	1	29.60	0	0.00	29.55	1	6,135	0.02%
2022/04/20	3	29.60	0	0.00	29.65	3	6,246	0.05%
2022/04/15	1	30.45	1	30.35	29.90	0	6,927	0.00%
2022/04/14	0.3	31.45	1	31.20	30.95	-0.7	7,199	-0.01%
2022/04/13	2	31.43	0	0.00	31.60	2	7,407	0.03%
2022/04/12	0	0.00	2	30.98	30.90	-2	7,741	-0.03%
2022/04/11	3	31.27	0	0.00	31.05	3	8,090	0.04%
2022/04/08	0	32.50	0	0.00	32.90	0	8,425	0.00%
2022/04/07	0	32.38	0	0.00	32.00	0	8,957	0.00%
2022/04/06	0	33.27	0	0.00	33.15	0	10,620	0.00%
2022/04/01	1.6	33.55	1	33.65	33.95	0.6	12,304	0.00%
2022/03/31	0	33.80	1	33.75	33.95	-1	13,039	-0.01%
2022/03/30	0	0.00	2	34.05	34.05	-2	13,834	-0.01%
2022/03/29	4	35.05	0	0.00	33.50	4	14,102	0.03%
2022/03/28	3	34.95	7	35.06	35.00	-4	14,709	-0.03%
2022/03/25	0	34.30	6	34.60	34.40	-6	15,730	-0.04%
2022/03/24	1	34.90	0	0.00	34.60	1	16,371	0.01%
2022/03/23	4	35.01	8	34.92	34.95	-4	16,647	-0.02%
2022/03/21	3	34.17	2	35.10	33.70	1	16,884	0.01%
2022/03/18	2	34.10	7	33.39	34.10	-5	16,919	-0.03%
2022/03/17	4	33.11	12.3	33.04	33.50	-8.3	16,932	-0.05%
2022/03/16	8	31.93	5	32.06	31.65	3	16,926	0.02%
2022/03/15	1.2	32.18	1	31.40	31.20	0.2	17,022	0.00%
2022/03/14	1	32.35	1	33.05	33.15	0	17,084	0.00%
2022/03/11	1	32.70	1	33.20	32.75	0	17,156	0.00%
2022/03/10	0	0.00	1	32.25	32.70	-1	17,224	-0.01%
2022/03/08	0	0.00	10	30.30	30.20	-10	17,524	-0.06%
2022/03/07	2	31.48	7.1	31.28	31.00	-5.1	17,583	-0.03%
2022/03/04	0	33.40	3	33.15	32.55	-3	17,651	-0.02%
2022/03/03	2	33.25	2	33.05	32.95	0	17,787	0.00%
2022/03/02	1	32.50	0	0.00	33.15	1	17,964	0.01%
2022/03/01	2	32.84	1	33.00	33.20	1	18,097	0.01%
2022/02/25	0	31.75	0	0.00	31.60	0	18,323	0.00%
2022/02/24	2.6	31.51	5.7	31.32	30.75	-3.2	18,735	-0.02%
2022/02/23	3	32.85	2	32.90	32.75	1	19,058	0.01%
2022/02/22	3	32.77	5	32.45	32.30	-2	19,718	-0.01%
2022/02/21	3	33.50	3	33.45	33.55	0	21,091	0.00%
2022/02/18	4	34.13	2	34.28	34.05	2	22,449	0.01%
2022/02/17	2	33.98	14	34.76	33.75	-12	23,092	-0.05%
2022/02/16	7	34.84	6	35.07	35.00	1	23,287	0.00%
2022/02/15	23	35.26	20	35.21	34.90	3	23,019	0.01%
2022/02/14	11	38.66	3	39.07	38.75	8	22,629	0.04%
2022/02/11	8	39.61	6	38.97	39.80	2	22,499	0.01%
2022/02/10	14	38.86	3	38.55	38.40	11	22,273	0.05%
2022/02/09	9	38.09	4	38.50	38.80	5	22,115	0.02%
2022/02/08	4	36.81	3	37.05	37.30	1	21,923	0.00%
2022/02/07	0.3	35.90	1	35.35	36.05	-0.7	21,854	0.00%
2022/01/26	2	34.93	3	35.20	34.70	-1	21,781	0.00%
2022/01/25	84	36.30	14	35.61	35.50	70	21,700	0.32%
2022/01/24	8	36.19	9	36.32	36.30	-1	21,606	0.00%
2022/01/21	35	38.63	27	39.01	37.80	8	21,502	0.04%
2022/01/20	31.3	39.51	18	39.79	40.35	13.2	21,161	0.06%
2022/01/19	4	37.43	6	37.18	37.85	-2	20,752	-0.01%
2022/01/18	3	37.30	3	37.50	37.20	0	20,681	0.00%
2022/01/17	8	36.93	0	37.30	37.30	8	20,552	0.04%
2022/01/14	6	36.68	7	36.37	35.95	-1	20,443	0.00%
2022/01/13	19	36.81	13	36.72	37.10	6	20,335	0.03%
2022/01/12	8	37.51	5	38.21	37.45	3	20,214	0.01%
2022/01/11	17	38.36	13	38.46	37.55	4	20,073	0.02%
2022/01/10	11	38.34	7	38.44	38.45	4	19,660	0.02%
2022/01/07	7	37.89	24	37.37	37.35	-17	19,465	-0.09%
2022/01/06	1	39.65	9.3	38.90	39.50	-8.3	19,166	-0.04%
2022/01/05	26	40.47	12	40.39	39.50	14	18,951	0.07%
2022/01/04	12	40.70	25.6	40.53	40.25	-13.6	18,610	-0.07%
2022/01/03	9	41.73	6	42.03	41.15	3	18,251	0.02%
2021/12/30	28	41.69	33.2	41.68	41.95	-5.2	17,911	-0.03%
2021/12/29	54	43.23	51	42.47	42.10	3	17,373	0.02%
2021/12/28	55	40.87	25	42.03	40.50	30	15,699	0.19%
2021/12/27	15	41.10	34.3	41.87	42.70	-19.3	14,005	-0.14%
2021/12/24	50.3	39.56	34	39.49	38.85	16.3	13,294	0.12%
2021/12/23	6.4	38.45	33.1	38.62	37.80	-26.7	12,482	-0.21%
2021/12/22	38	38.34	50	39.02	38.50	-12	12,182	-0.10%
2021/12/21	88	37.76	105	37.96	38.45	-17	11,477	-0.15%	大賣/
2021/12/20	47.1	36.11	100.6	35.80	36.05	-53.5	10,414	-0.51%
2021/12/17	43.6	34.30	16	34.98	33.65	27.6	9,733	0.28%
2021/12/16	25	35.19	102.2	34.84	36.05	-77.2	9,412	-0.82%	大賣/
2021/12/15	4	32.93	3	32.83	32.80	1	9,053	0.01%
2021/12/14	22	31.96	33	33.29	32.30	-11	9,050	-0.12%
2021/12/13	22	34.22	3	34.33	34.20	19	8,968	0.21%
2021/12/10	4	33.65	11	34.19	33.30	-7	8,917	-0.08%
2021/12/09	16	34.61	5	34.84	34.50	11	8,842	0.12%
2021/12/08	4	33.85	4	33.81	33.95	0	8,733	0.00%
2021/12/07	3	33.22	9	33.36	32.60	-6	8,647	-0.07%
2021/12/06	64.1	33.78	2	33.55	33.40	62.1	8,549	0.73%
2021/12/03	9	35.09	14	34.72	34.55	-5	8,465	-0.06%
2021/12/02	41	33.99	18	33.73	33.55	23	8,302	0.28%
2021/12/01	0	0.00	6.2	34.16	34.80	-6.2	8,172	-0.08%
2021/11/30	7	34.01	2.1	33.79	33.90	5	8,102	0.06%
2021/11/29	6.3	33.26	5	33.42	33.10	1.3	8,091	0.02%
2021/11/26	16	33.28	7	33.38	32.85	9	7,950	0.11%
2021/11/25	17	35.27	3	35.20	34.80	14	7,753	0.18%
2021/11/24	68	34.81	75.5	35.56	35.90	-7.5	7,591	-0.10%
2021/11/23	10.5	36.00	4	34.95	34.95	6.5	7,330	0.09%
2021/11/22	14	38.78	32	38.83	38.80	-18	6,895	-0.26%
2021/11/19	56	38.80	38	38.63	39.20	18	6,507	0.28%
2021/11/18	152.2	39.08	63	39.37	38.50	89.2	5,837	1.53%	大買/
2021/11/17	82	36.08	92	36.81	37.60	-10	4,400	-0.23%
2021/11/16	40	34.19	258	34.19	34.20	-218	3,005	-7.25%	大賣/鉅額交易
2021/11/15	62	31.10	237	31.14	31.10	-175	2,274	-7.69%	大賣/鉅額交易
2021/11/12	9	28.83	4	28.95	28.75	5	1,980	0.25%
2021/11/11	7	28.86	25	28.63	28.60	-18	2,165	-0.83%
2021/11/10	3	28.87	2	28.85	29.45	1	2,166	0.05%
2021/11/05	0	0.00	1	27.80	27.50	-1	2,181	-0.05%
2021/11/04	1	27.90	3	27.78	27.85	-2	2,219	-0.09%
2021/11/03	3	27.05	1	27.05	27.50	2	2,245	0.09%
2021/11/02	3	28.22	1	28.55	27.25	2	2,299	0.09%
2021/11/01	1	28.15	1	27.85	28.00	0	2,317	0.00%
2021/10/29	3	28.28	12	28.39	28.45	-9	2,317	-0.39%
2021/10/28	0	0.00	3	27.58	27.40	-3	2,345	-0.13%
2021/10/27	2	26.85	2	26.75	27.15	0	2,349	0.00%
2021/10/26	1	26.95	3	26.67	26.45	-2	2,400	-0.08%
2021/10/25	2	26.20	0	0.00	26.50	2	2,419	0.08%
2021/10/22	0	0.00	4	26.40	26.40	-4	2,489	-0.16%
2021/10/21	2	26.20	2	26.38	25.95	0	2,603	0.00%
2021/10/20	1	25.90	1	25.95	25.90	0	2,822	0.00%
2021/10/19	4	25.70	0	0.00	25.90	4	3,176	0.13%
2021/10/18	0	0.00	2	25.40	25.35	-2	3,608	-0.06%
2021/10/15	2	25.05	0	0.00	24.95	2	3,854	0.05%
2021/10/14	4	24.99	1	24.85	24.65	3	3,934	0.08%
2021/10/08	0	0.00	1	25.75	25.50	-1	4,823	-0.02%
2021/10/07	1	25.50	1	24.60	25.60	0	4,935	0.00%
2021/10/06	0	0.00	1	24.45	23.70	-1	5,063	-0.02%
2021/10/05	2	23.53	2	23.58	24.30	0	5,241	0.00%
2021/10/04	11	23.67	12	23.93	23.50	-1	5,255	-0.02%
2021/10/01	0	0.00	1	25.65	24.35	-1	5,272	-0.02%
2021/09/30	4	25.96	3	25.80	25.95	1	5,252	0.02%
2021/09/29	2	25.83	2	25.93	25.50	0	5,263	0.00%
2021/09/28	5	26.66	4	26.81	26.50	1	5,300	0.02%
2021/09/27	2	27.10	1	27.15	27.10	1	5,290	0.02%
2021/09/24	1	27.00	1	27.00	27.00	0	5,293	0.00%
2021/09/23	7	27.02	2	27.15	26.70	5	5,300	0.09%
2021/09/22	16	26.82	1	26.85	26.80	15	5,317	0.28%
2021/09/17	13	27.31	23	26.72	27.35	-10	5,323	-0.19%
2021/09/16	9	28.08	2	28.30	27.05	7	5,331	0.13%
2021/09/15	2	28.33	1	28.25	28.15	1	5,410	0.02%
2021/09/14	4	29.23	0	0.00	28.95	4	5,463	0.07%
2021/09/13	1	29.90	7	30.34	29.30	-6	5,467	-0.11%
2021/09/10	10	30.02	4	29.68	30.25	6	5,451	0.11%
2021/09/09	0	0.00	2	28.78	29.20	-2	5,430	-0.04%
2021/09/08	19	28.88	8	28.98	28.35	11	5,440	0.20%
2021/09/07	3	29.38	23	28.96	28.90	-20	5,441	-0.37%
2021/09/06	2	29.23	1	30.70	29.10	1	5,416	0.02%
2021/09/03	1	30.25	4	30.49	30.25	-3	5,398	-0.06%
2021/09/02	26	30.77	26	30.42	30.15	0	5,393	0.00%
2021/09/01	1	30.15	1	30.25	30.15	0	5,312	0.00%
2021/08/30	0	0.00	2	29.33	29.10	-2	5,285	-0.04%
2021/08/27	1	28.65	1	29.15	28.80	0	5,387	0.00%
2021/08/26	0	0.00	5	28.50	29.00	-5	5,391	-0.09%
2021/08/25	5	28.32	2	28.00	28.45	3	5,395	0.06%
2021/08/24	1	27.30	2	27.28	27.00	-1	5,391	-0.02%
2021/08/20	1	25.80	0	0.00	25.75	1	5,402	0.02%
2021/08/19	2	26.83	1	26.50	26.00	1	5,399	0.02%
2021/08/18	7	26.03	2	26.43	27.40	5	5,390	0.09%
2021/08/17	15	26.65	10	27.15	26.55	5	5,404	0.09%
2021/08/16	2	27.53	10	27.15	26.90	-8	5,210	-0.15%
2021/08/13	2	28.90	2	28.53	28.00	0	5,211	0.00%
2021/08/12	2	28.95	3	29.10	29.35	-1	5,205	-0.02%
2021/08/11	2	29.15	3	28.42	28.30	-1	5,234	-0.02%
2021/08/09	3	30.05	1	30.75	29.60	2	5,237	0.04%
2021/08/06	3	30.58	4	30.90	30.65	-1	5,251	-0.02%
2021/08/05	10	30.79	21	30.76	30.50	-11	5,237	-0.21%
2021/08/04	4	30.50	11	30.60	30.40	-7	5,317	-0.13%
2021/08/03	36	30.72	2	30.00	30.70	34	5,392	0.63%
2021/08/02	2	29.70	1	30.20	29.70	1	5,327	0.02%
2021/07/30	3	30.15	1	29.55	29.65	2	5,358	0.04%
2021/07/29	2	29.55	1	29.60	29.45	1	5,364	0.02%
2021/07/28	6	29.31	9	29.47	29.05	-3	5,426	-0.06%
2021/07/27	6	30.81	7	31.22	30.40	-1	5,510	-0.02%
2021/07/26	7	32.18	154	32.75	31.95	-147	5,751	-2.56%	大賣/鉅額交易
2021/07/23	157	32.15	21	32.06	32.75	136	5,687	2.39%	大買/鉅額交易
2021/07/22	27	30.90	50	31.23	32.15	-23	5,445	-0.42%
2021/07/21	16	30.14	8	29.88	29.85	8	5,087	0.16%
2021/07/20	8	29.02	4	29.25	28.60	4	4,914	0.08%
2021/07/19	1	29.05	2	29.18	29.00	-1	4,937	-0.02%
2021/07/16	6	29.43	7	29.57	29.55	-1	4,978	-0.02%
2021/07/15	72	31.43	58	31.77	29.75	14	5,020	0.28%
2021/07/14	8	29.60	8	29.23	31.00	0	4,303	0.00%
2021/07/13	8	29.70	15	29.89	29.20	-7	4,212	-0.17%
2021/07/12	13	29.57	10	29.47	30.00	3	4,084	0.07%
2021/07/09	4	28.19	7	28.22	28.40	-3	3,924	-0.08%
2021/07/08	7	28.24	7	28.45	28.15	0	3,980	0.00%
2021/07/07	5	27.98	4	28.08	27.90	1	4,011	0.02%
2021/07/06	6	28.18	4	28.39	27.95	2	4,063	0.05%
2021/07/05	6	28.52	10	28.48	28.30	-4	4,169	-0.10%
2021/07/02	1	27.65	1	27.10	27.65	0	4,392	0.00%
2021/07/01	5	27.28	14	27.19	27.10	-9	4,503	-0.20%
2021/06/30	5	27.48	4	27.76	27.45	1	4,548	0.02%
2021/06/29	14	28.08	16	28.01	27.40	-2	4,592	-0.04%
2021/06/28	8	27.76	7.6	27.99	28.00	0.4	4,656	0.01%
2021/06/25	10	28.10	3	28.32	28.00	7	4,653	0.15%
2021/06/24	21	28.62	20	28.15	28.50	1	4,636	0.02%
2021/06/23	33	27.96	22	27.59	27.70	11	4,510	0.24%
2021/06/22	1	26.30	0	0.00	26.25	1	4,483	0.02%
2021/06/21	3	26.55	2	26.55	26.20	1	4,503	0.02%
2021/06/18	5	27.23	1	27.35	27.10	4	4,538	0.09%
2021/06/17	1	27.25	3	27.23	27.50	-2	4,659	-0.04%
2021/06/16	2	27.18	4	26.91	26.75	-2	4,700	-0.04%
2021/06/15	0	0.00	2	27.50	27.55	-2	4,734	-0.04%
2021/06/11	8	27.45	3	27.65	27.30	5	4,847	0.10%
2021/06/10	11	27.17	12	27.52	27.55	-1	5,292	-0.02%
2021/06/09	1	27.00	3	27.12	27.00	-2	5,406	-0.04%
2021/06/08	2	26.45	2	26.55	26.65	0	5,410	0.00%
2021/06/07	2	26.08	3	26.15	26.40	-1	5,427	-0.02%
2021/06/04	5	26.78	4	26.58	26.30	1	5,450	0.02%
2021/06/02	5	27.04	3	27.28	26.90	2	5,431	0.04%
2021/06/01	2	27.25	10	27.26	27.30	-8	5,540	-0.14%
2021/05/31	0	0.00	1	26.85	26.50	-1	5,655	-0.02%
2021/05/28	2	26.30	1	26.15	26.05	1	5,667	0.02%
2021/05/27	1	25.65	1	25.70	25.65	0	5,669	0.00%
2021/05/26	5	25.53	7	25.58	25.45	-2	5,678	-0.04%
2021/05/25	11	25.42	4	25.71	25.40	7	5,697	0.12%
2021/05/24	3	24.15	8	24.74	24.85	-5	5,695	-0.09%
2021/05/21	2	23.65	4	23.99	24.05	-2	5,712	-0.04%
2021/05/20	1	23.60	0	0.00	23.30	1	5,729	0.02%
2021/05/19	3	23.62	5	23.88	23.95	-2	5,765	-0.03%
2021/05/18	0	0.00	4	22.25	22.65	-4	5,860	-0.07%
2021/05/17	7	21.32	7	21.15	20.60	0	5,872	0.00%
2021/05/14	3	23.13	3	23.28	22.85	0	5,832	0.00%
2021/05/13	14	23.01	14	23.07	22.95	0	5,788	0.00%
2021/05/12	4	23.05	22	24.53	22.95	-18	5,759	-0.31%
2021/05/11	2	26.28	50.1	25.48	25.50	-48.1	5,694	-0.84%
2021/05/10	5	27.94	0	0.00	27.75	5	5,618	0.09%
2021/05/07	8	28.11	7	28.50	28.70	1	5,622	0.02%
2021/05/06	5	28.30	5	28.24	27.60	0	5,592	0.00%
2021/05/05	8	28.41	5	28.77	28.00	3	5,559	0.05%
2021/05/04	3	29.45	7	29.04	28.95	-4	5,481	-0.07%
2021/05/03	13.1	33.44	7	32.32	31.50	6.1	5,347	0.11%
2021/04/29	0	0.00	44	34.93	35.00	-44	5,012	-0.88%
2021/04/28	20	32.35	42	32.47	31.85	-22	4,911	-0.45%
2021/04/27	1	31.65	1	32.70	31.35	0	4,868	0.00%
2021/04/26	2	31.75	16	31.96	31.50	-14	4,819	-0.29%
2021/04/23	34	31.73	15	31.59	31.45	19	4,781	0.40%
2021/04/22	5	31.37	12	31.04	30.20	-7	4,736	-0.15%
2021/04/21	10	31.17	11	31.16	31.75	-1	4,716	-0.02%
2021/04/20	1	30.85	1	30.20	30.85	0	4,625	0.00%
2021/04/19	4	29.89	13	30.05	30.00	-9	4,658	-0.19%
2021/04/16	1	30.25	8	30.53	30.25	-7	4,789	-0.15%
2021/04/15	11	30.23	6	30.13	30.45	5	4,835	0.10%
2021/04/14	8	29.90	5	29.99	29.75	3	4,875	0.06%
2021/04/13	11	31.10	7	31.41	30.65	4	4,971	0.08%
2021/04/12	6	31.65	7	31.82	31.40	-1	5,074	-0.02%
2021/04/09	15	32.05	26	31.82	31.45	-11	5,308	-0.21%
2021/04/08	21	32.37	37	32.20	32.50	-16	5,258	-0.30%
2021/04/07	3	31.55	25	31.49	31.55	-22	5,053	-0.44%
2021/04/06	3	30.83	17	30.85	30.80	-14	4,980	-0.28%
2021/04/01	19	30.22	12	30.41	30.55	7	5,039	0.14%
2021/03/31	11	30.10	21	30.26	30.25	-10	5,029	-0.20%
2021/03/30	16	29.88	0	0.00	29.60	16	5,009	0.32%
2021/03/29	0	29.93	0	0.00	29.50	0	5,081	0.00%
2021/03/26	0	0.00	1	29.55	29.45	-1	5,136	-0.02%
2021/03/25	21	29.88	1	29.65	29.40	20	5,195	0.38%
2021/03/24	1	29.55	1	29.90	29.55	0	5,198	0.00%
2021/03/23	4	30.42	3	30.37	29.80	1	5,216	0.02%
2021/03/22	1	30.75	5	30.33	30.75	-4	5,186	-0.08%
2021/03/19	3	30.10	0	0.00	30.15	3	5,115	0.06%
2021/03/18	3	29.95	0	0.00	29.95	3	5,102	0.06%
2021/03/17	11	30.26	1	29.75	29.85	10	5,176	0.19%
2021/03/16	14	31.70	10	31.62	31.05	4	5,162	0.08%
2021/03/15	55	29.95	66	30.56	30.65	-11	4,861	-0.23%
2021/03/12	5	27.70	25	27.80	27.90	-20	5,045	-0.40%
2021/03/11	0	0.00	1	27.25	27.70	-1	5,136	-0.02%
2021/03/10	1	27.25	2	27.15	27.25	-1	5,216	-0.02%
2021/03/09	3.4	26.93	3	27.12	26.75	0.4	5,271	0.01%
2021/03/08	6	28.05	1	28.60	27.60	5	5,408	0.09%
2021/03/05	7	28.89	9	28.86	28.50	-2	5,581	-0.04%
2021/03/04	19	28.65	9	28.57	28.60	10	5,586	0.18%
2021/03/03	41	27.51	3	27.85	27.85	38	5,597	0.68%
2021/03/02	2	28.15	1	29.00	28.35	1	5,806	0.02%
2021/02/26	1	28.45	1	28.55	28.45	0	6,243	0.00%
2021/02/25	1	28.40	0	0.00	28.40	1	6,738	0.01%
2021/02/24	10	29.35	1	29.00	28.65	9	7,997	0.11%
2021/02/23	1	29.00	0	0.00	29.00	1	9,073	0.01%
2021/02/22	1	28.90	1	29.15	28.90	0	9,334	0.00%
2021/02/19	16	29.13	3	29.05	29.15	13	9,409	0.14%
2021/02/18	52	29.55	19	29.76	29.95	33	9,480	0.35%
2021/02/17	0	0.00	6	27.78	28.20	-6	9,364	-0.06%
2021/02/05	3	26.90	1	27.00	26.90	2	9,352	0.02%
2021/02/04	1	26.90	1	26.90	26.90	0	9,448	0.00%
2021/02/03	1	26.90	6	26.78	26.90	-5	9,490	-0.05%
2021/02/02	16	26.89	1.1	26.10	26.70	14.9	9,535	0.16%
2021/02/01	1	25.95	1	25.75	25.95	0	9,590	0.00%
2021/01/29	1	25.65	0	0.00	25.65	1	9,685	0.01%
2021/01/27	2	27.58	1	27.45	27.40	1	9,929	0.01%
2021/01/26	0	0.00	2	27.70	27.20	-2	10,009	-0.02%
2021/01/25	8	27.38	2	27.55	27.45	6	10,091	0.06%
2021/01/22	6	27.00	9	27.13	27.40	-3	10,238	-0.03%
2021/01/21	8	27.22	6	27.25	26.90	2	10,427	0.02%
2021/01/20	6	27.38	16.3	27.21	26.80	-10.3	10,967	-0.09%
2021/01/19	15	28.60	3	28.68	28.30	12	11,098	0.11%
2021/01/18	4	27.86	4	27.80	28.20	0	11,831	0.00%
2021/01/15	5	28.56	9	28.80	28.60	-4	12,225	-0.03%
2021/01/14	2	29.25	25	29.34	29.65	-23	12,507	-0.18%
2021/01/13	18	29.06	14	28.96	28.80	4	12,598	0.03%
2021/01/12	6	28.88	19	28.81	28.35	-13	12,580	-0.10%
2021/01/11	73	29.09	9	29.23	29.10	64	12,496	0.51%
2021/01/08	6	30.72	3	30.62	30.45	3	12,341	0.02%
2021/01/07	24	30.07	4	30.70	30.60	20	12,288	0.16%
2021/01/06	62	30.88	9	31.11	30.40	53	12,229	0.43%
2021/01/05	10	32.52	45	32.48	32.35	-35	12,069	-0.29%
2021/01/04	23	32.77	53	32.89	33.50	-30	12,059	-0.25%
2020/12/31	8	31.66	25	31.73	31.30	-17	11,798	-0.14%
2020/12/30	13	31.70	9	31.82	31.55	4	11,785	0.03%
2020/12/29	14	30.72	9	31.21	30.60	5	11,705	0.04%
2020/12/28	10.7	31.77	23	31.90	31.45	-12.3	11,649	-0.11%
2020/12/25	31	31.65	1	31.70	31.60	30	11,527	0.26%
2020/12/24	4	31.25	3	31.30	31.30	1	11,481	0.01%
2020/12/23	6	31.13	8	31.12	31.10	-2	11,414	-0.02%
2020/12/22	1	31.10	22	30.77	30.00	-21	11,371	-0.18%
2020/12/21	13	30.05	9	29.66	30.50	4	11,318	0.04%
2020/12/18	4	30.54	3	30.43	30.30	1	11,252	0.01%
2020/12/17	4	30.86	2	31.00	30.40	2	11,232	0.02%
2020/12/16	12	30.56	4	30.54	30.50	8	11,203	0.07%
2020/12/15	73	30.18	4	30.49	30.10	69	11,195	0.62%
2020/12/14	8	31.19	0.2	31.00	31.10	7.8	11,158	0.07%
2020/12/11	71	30.98	4.3	31.30	30.75	66.7	11,187	0.60%
2020/12/10	7	31.71	8	31.71	31.80	-1	11,294	-0.01%
2020/12/09	6	32.42	16	32.33	32.25	-10	11,269	-0.09%
2020/12/08	6	32.18	24.7	31.95	32.35	-18.7	11,115	-0.17%
2020/12/07	48	30.52	1	30.05	30.35	47	10,796	0.44%
2020/12/04	15	30.97	31	30.89	30.90	-16	10,693	-0.15%
2020/12/03	41	30.80	3.7	31.09	30.70	37.3	10,603	0.35%
2020/12/02	16	31.23	9	31.73	31.00	7	10,529	0.07%
2020/12/01	13	31.92	49	31.44	32.30	-36	10,377	-0.35%
2020/11/30	13	31.07	9	30.81	30.80	4	10,174	0.04%
2020/11/27	43	31.33	12.1	31.45	31.60	30.9	10,085	0.31%
2020/11/26	19	31.81	11	32.01	31.60	8	9,960	0.08%
2020/11/25	53	32.43	71	32.92	32.90	-18	9,749	-0.18%
2020/11/24	146	33.19	33	33.87	32.35	113	9,307	1.21%	大買/鉅額交易
2020/11/23	100	35.32	126.8	35.78	34.45	-26.8	8,807	-0.30%	大賣/
2020/11/20	58	34.28	68	34.28	34.25	-10	7,540	-0.13%
2020/11/19	10	31.10	25.7	30.73	32.05	-15.7	6,443	-0.24%
2020/11/18	2	28.95	17	29.20	29.15	-15	6,167	-0.24%
2020/11/17	16	28.81	19	29.08	28.85	-3	6,083	-0.05%
2020/11/16	9	28.11	1	28.25	28.10	8	6,065	0.13%
2020/11/13	2	27.65	1	27.75	27.75	1	6,086	0.02%
2020/11/12	8	28.17	7	28.30	27.65	1	6,186	0.02%
2020/11/11	9	27.33	19	27.69	27.25	-10	6,147	-0.16%
2020/11/10	14	27.64	0	0.00	27.50	14	6,138	0.23%
2020/11/09	16	28.28	0	0.00	28.30	16	6,107	0.26%
2020/11/06	5	29.21	9	29.36	28.75	-4	6,048	-0.07%
2020/11/05	7	28.79	5	28.70	28.75	2	6,016	0.03%
2020/11/04	17	29.06	21	29.55	28.55	-4	5,975	-0.07%
2020/11/03	22	29.04	9	29.19	28.90	13	5,809	0.22%
2020/11/02	63	28.18	47	28.18	28.15	16	5,899	0.27%
2020/10/30	42	29.48	48	29.21	28.85	-6	5,835	-0.10%
2020/10/29	17	29.50	72	30.01	30.25	-55	5,724	-0.96%
2020/10/28	80	30.27	69	30.50	29.60	11	5,549	0.20%
2020/10/27	10	29.19	11	29.24	29.00	-1	4,977	-0.02%
2020/10/26	47.1	29.10	107	29.11	29.60	-59.9	4,874	-1.23%	大賣/
2020/10/23	29	27.78	40	27.92	28.15	-11	4,240	-0.26%
2020/10/22	26	26.27	16	26.42	25.60	10	4,063	0.25%
2020/10/21	8	26.22	27	26.97	27.20	-19	4,189	-0.45%
2020/10/20	5	24.83	4	24.83	24.75	1	4,601	0.02%
2020/10/19	2	24.45	0	0.00	24.40	2	4,666	0.04%
2020/10/16	2	24.13	5	24.19	24.15	-3	4,769	-0.06%
2020/10/15	2	24.78	1.1	24.77	24.50	0.9	4,873	0.02%
2020/10/14	2	24.68	2	24.73	24.60	0	4,898	0.00%
2020/10/13	3	24.30	2	24.40	24.50	1	4,986	0.02%
2020/10/12	11	25.10	14	25.17	24.80	-3	5,011	-0.06%
2020/10/08	8	24.77	11	24.49	24.60	-3	4,909	-0.06%
2020/10/07	34	24.31	29	24.30	24.30	5	4,939	0.10%
2020/10/06	4	23.68	5	23.64	23.55	-1	5,031	-0.02%
2020/10/05	2	23.15	1	23.20	23.15	1	5,164	0.02%
2020/09/30	1	23.15	1	22.70	23.15	0	5,320	0.00%
2020/09/29	3	22.72	4	23.10	22.65	-1	5,670	-0.02%
2020/09/28	1	22.80	3	22.68	22.90	-2	6,380	-0.03%
2020/09/25	0	0.00	8	22.30	22.30	-8	6,705	-0.12%
2020/09/24	4	23.65	12	23.64	23.50	-8	7,220	-0.11%
2020/09/23	1	24.35	10	24.23	24.15	-9	7,308	-0.12%
2020/09/22	0	24.15	7	24.21	24.10	-7	7,451	-0.09%
2020/09/21	19	25.23	2	25.68	24.75	17	7,592	0.22%
2020/09/18	2	25.45	3	25.28	25.45	-1	7,721	-0.01%
2020/09/17	6	25.35	4	25.36	25.15	2	7,869	0.03%
2020/09/16	21	25.58	2	25.80	25.10	19	8,419	0.23%
2020/09/15	11	26.49	12	26.84	26.25	-1	8,361	-0.01%
2020/09/14	0	0.00	4	25.10	26.60	-4	8,192	-0.05%
2020/09/11	4	24.25	4	24.35	24.20	0	8,199	0.00%
2020/09/10	6	24.31	6	25.20	24.15	0	8,205	0.00%
2020/09/09	1	24.70	4	24.53	24.70	-3	8,221	-0.04%
2020/09/08	2	24.20	1	24.55	24.20	1	8,219	0.01%
2020/09/07	4	24.55	1	24.80	24.20	3	8,243	0.04%
2020/09/04	7	24.30	0	0.00	24.65	7	8,351	0.08%
2020/09/03	6	24.96	1	25.50	24.70	5	8,335	0.06%
2020/09/02	1	25.25	11	25.36	25.25	-10	8,359	-0.12%
2020/09/01	3	24.33	1	23.75	24.35	2	8,310	0.02%
2020/08/31	22	24.18	1	23.85	23.75	21	8,304	0.25%
2020/08/28	30	24.17	1	24.40	24.20	29	8,290	0.35%
2020/08/27	2	24.33	0	0.00	24.45	2	8,356	0.02%
2020/08/26	1	24.95	0	0.00	24.85	1	8,479	0.01%
2020/08/25	3	24.80	3	24.72	24.75	0	8,569	0.00%
2020/08/24	1	24.25	8	24.39	24.45	-7	8,550	-0.08%
2020/08/21	3	24.32	3	24.33	24.60	0	8,555	0.00%
2020/08/20	8	24.60	5	23.80	23.85	3	8,522	0.04%
2020/08/19	0	26.00	4	26.19	26.00	-4	8,427	-0.05%
2020/08/18	11	26.36	3	26.33	26.20	8	8,396	0.10%
2020/08/17	1	28.60	9	28.44	28.40	-8	8,285	-0.10%
2020/08/14	2	27.03	2	27.45	27.80	0	8,243	0.00%
2020/08/13	0	0.00	1	27.40	26.85	-1	8,268	-0.01%
2020/08/12	2	26.33	0	0.00	26.90	2	8,265	0.02%
2020/08/11	9	26.99	25	27.18	26.80	-16	8,280	-0.19%
2020/08/10	4	27.93	1	27.70	27.90	3	8,278	0.04%
2020/08/07	2	28.05	2	28.20	28.10	0	8,298	0.00%
2020/08/06	4	29.80	1	29.20	28.65	3	8,263	0.04%
2020/08/05	2	27.98	4	28.48	28.50	-2	8,069	-0.02%
2020/08/04	13	28.15	20	28.38	27.90	-7	8,049	-0.09%
2020/08/03	2	28.10	0.1	27.95	28.00	1.9	8,009	0.02%
2020/07/31	4	27.75	1	28.15	27.80	3	8,004	0.04%
2020/07/30	17	28.35	10	28.32	28.30	7	8,029	0.09%
2020/07/29	13	26.86	12	27.13	27.25	1	7,957	0.01%
2020/07/28	5.1	28.26	53	29.15	27.40	-47.9	7,841	-0.61%
2020/07/27	14	31.46	48	31.78	30.40	-34	7,617	-0.45%
2020/07/24	125	31.48	104	31.44	32.10	21	7,181	0.29%	大買/大賣/
2020/07/23	18	29.06	5	29.28	29.20	13	6,628	0.20%
2020/07/22	11	29.62	4	29.68	29.60	7	6,567	0.11%
2020/07/21	10	29.17	6	29.09	29.40	4	6,486	0.06%
2020/07/20	5	26.92	7	26.97	27.45	-2	6,394	-0.03%
2020/07/17	19	27.47	20	28.12	27.40	-1	6,359	-0.02%
2020/07/16	1	28.00	3	28.30	28.15	-2	6,363	-0.03%
2020/07/15	6	28.17	20	28.78	27.50	-14	6,347	-0.22%
2020/07/14	24	28.16	12	28.39	27.90	12	6,334	0.19%
2020/07/13	31	28.12	17	27.96	29.60	14	6,287	0.22%
2020/07/10	15.3	29.04	4	28.99	28.95	11.3	6,155	0.18%
2020/07/09	41	31.72	16	32.02	31.40	25	6,083	0.41%
2020/07/08	36	33.43	9	33.81	33.00	27	5,942	0.45%
2020/07/07	59	33.97	62	33.97	34.20	-3	5,589	-0.05%
2020/07/06	19	31.35	65.5	31.00	32.15	-46.5	4,892	-0.95%
2020/07/03	76	28.36	122.6	28.72	29.25	-46.6	4,582	-1.02%	大賣/
2020/07/02	1	26.60	8.5	26.60	26.60	-7.5	4,051	-0.18%
2020/07/01	11	23.04	33.9	23.25	24.20	-22.9	3,952	-0.58%
2020/06/30	107	22.82	37	22.37	22.00	70	3,806	1.84%	大買/
2020/06/29	7	23.85	11	23.63	23.60	-4	3,652	-0.11%
2020/06/24	40	23.96	31	23.87	23.80	9	3,517	0.26%
2020/06/23	70	24.37	95	24.51	23.65	-25	3,383	-0.74%
2020/06/22	4	22.95	79	22.95	22.95	-75	2,833	-2.65%
2020/06/19	6	20.90	17.6	20.90	20.90	-11.6	2,835	-0.41%
2020/06/18	29	18.74	29	18.64	19.00	0	2,799	0.00%
2020/06/17	29	18.05	3	18.15	18.10	26	2,732	0.95%
2020/06/16	42.6	17.86	9	17.93	17.90	33.6	2,761	1.22%
2020/06/15	21	17.78	22	17.70	17.55	-1	2,795	-0.04%
2020/06/12	13	17.30	27.3	17.70	18.00	-14.3	2,825	-0.51%
2020/06/11	112.1	18.00	122	17.93	17.75	-9.9	2,856	-0.35%	大買/大賣/
2020/06/10	13.5	17.65	1	17.80	17.60	12.5	2,822	0.44%
2020/06/09	6	17.70	39	17.68	17.80	-33	2,916	-1.13%
2020/06/08	5	17.73	3	17.82	17.65	2	3,239	0.06%
2020/06/05	39	17.93	24	17.85	17.80	15	3,493	0.43%
2020/06/04	7	17.82	4	17.89	17.75	3	3,498	0.09%
2020/06/03	8	17.98	12	18.05	17.95	-4	3,504	-0.11%
2020/06/02	124	17.98	15	17.90	18.00	109	3,450	3.16%	大買/鉅額交易
2020/06/01	2	17.08	22	17.35	18.10	-20	3,347	-0.60%
2020/05/29	5.1	16.79	7	16.85	16.70	-1.9	3,290	-0.06%
2020/05/28	8	16.86	5	17.10	16.65	3	3,311	0.09%
2020/05/27	2	16.88	14	16.96	16.85	-12	3,302	-0.36%
2020/05/26	9	17.01	1	17.10	16.85	8	3,346	0.24%
2020/05/25	10	16.39	26	16.74	17.15	-16	3,435	-0.47%
2020/05/22	10	16.86	3	17.08	16.65	7	3,428	0.20%
2020/05/21	8	17.08	6	17.21	17.00	2	3,421	0.06%
2020/05/20	29	17.43	37.6	17.43	17.05	-8.6	3,413	-0.25%
2020/05/19	17	16.69	32	16.89	17.00	-15	3,382	-0.44%
2020/05/18	43	17.35	28	17.06	16.80	15	3,366	0.45%
2020/05/15	38	17.16	17	17.05	17.05	21	3,320	0.63%
2020/05/14	14	16.94	27	16.85	16.50	-13	3,236	-0.40%
2020/05/13	4	16.86	13.1	16.68	17.05	-9.1	3,205	-0.28%
2020/05/12	10	16.47	5	16.60	16.20	5	3,189	0.16%
2020/05/11	8	16.66	7	16.75	16.65	1	3,177	0.03%
2020/05/08	15	16.75	6	16.83	16.75	9	3,171	0.28%
2020/05/07	3	16.55	6	16.58	16.85	-3	3,161	-0.09%
2020/05/06	25	16.57	27	16.66	16.25	-2	3,159	-0.06%
2020/05/05	6	15.93	7	15.80	15.85	-1	3,111	-0.03%
2020/05/04	6	15.43	9	15.52	15.50	-3	3,150	-0.10%
2020/04/30	9	15.47	9	15.54	15.45	0	3,152	0.00%
2020/04/29	5	15.28	9	15.30	15.25	-4	3,165	-0.13%
2020/04/28	4	14.98	9	15.07	14.95	-5	3,156	-0.16%
2020/04/27	4	14.83	4	14.86	14.95	0	3,192	0.00%
2020/04/24	28.4	14.84	7	14.98	14.65	21.4	3,181	0.67%
2020/04/23	5	14.78	24	14.94	15.00	-19	3,162	-0.60%
2020/04/22	5	14.40	7	14.64	14.60	-2	3,193	-0.06%
2020/04/21	43	14.85	39	14.87	14.45	4	3,198	0.13%
2020/04/20	4	14.53	6	14.63	14.90	-2	3,148	-0.06%
2020/04/17	12.2	14.66	13	14.87	14.25	-0.8	3,128	-0.03%
2020/04/16	6	14.48	6	14.61	14.55	0	3,171	0.00%
2020/04/15	0	0.00	1	14.25	14.40	-1	3,262	-0.03%
2020/04/14	28.4	14.43	30	14.29	14.25	-1.6	3,270	-0.05%
2020/04/13	5	13.78	5	13.75	13.70	0	3,203	0.00%
2020/04/10	11	13.86	34	13.81	14.05	-23	3,200	-0.72%
2020/04/09	35	13.70	3	13.85	13.70	32	3,206	1.00%
2020/04/08	7	14.01	4	14.13	13.95	3	3,187	0.09%
2020/04/07	2	13.57	13	13.30	13.50	-11	3,161	-0.35%
2020/04/06	15	12.92	1	12.90	12.95	14	3,132	0.45%
2020/04/01	1	12.70	11	12.55	12.70	-10	3,142	-0.32%
2020/03/31	16	12.59	4	12.59	12.35	12	3,164	0.38%
2020/03/30	4	12.38	5	12.03	12.45	-1	3,156	-0.03%
2020/03/27	5	12.54	5	12.64	12.25	0	3,176	0.00%
2020/03/26	5	12.15	1	12.25	12.50	4	3,171	0.13%
2020/03/25	2	12.35	12	12.51	12.40	-10	3,166	-0.32%
2020/03/24	7	11.95	10	11.89	11.95	-3	3,159	-0.09%
2020/03/23	3	11.60	2	11.68	11.20	1	3,168	0.03%
2020/03/20	16	12.09	6	12.31	12.35	10	3,270	0.31%
2020/03/19	0	11.55	1	11.60	11.55	-1	3,254	-0.03%
2020/03/18	6	13.22	3	13.50	12.80	3	3,202	0.09%
2020/03/17	7	13.22	10.7	13.66	13.10	-3.7	3,214	-0.12%
2020/03/16	7	14.26	15	15.09	14.30	-8	3,185	-0.25%
2020/03/13	9	15.76	43	15.82	15.80	-34	3,098	-1.10%
2020/03/12	94	18.45	38	18.50	17.50	56	2,996	1.87%
2020/03/11	38	18.58	37.3	18.63	18.20	0.7	2,638	0.03%
2020/03/10	6	16.73	10	16.94	17.15	-4	2,373	-0.17%
2020/03/09	10	17.71	6	17.70	17.35	4	2,341	0.17%
2020/03/06	4	18.04	2	18.10	18.05	2	2,318	0.09%
2020/03/05	9	18.09	9	18.31	17.90	0	2,305	0.00%
2020/03/04	4	17.79	3	18.17	17.95	1	2,281	0.04%
2020/03/03	1	17.75	3	17.62	17.45	-2	2,253	-0.09%
2020/03/02	2	17.05	45	16.92	17.10	-43	2,241	-1.92%
2020/02/27	53	17.48	50	17.20	16.90	3	2,256	0.13%
2020/02/26	75	18.15	66	18.24	17.75	9	2,319	0.39%
2020/02/25	6	17.90	4	17.80	18.00	2	2,239	0.09%
2020/02/24	5	17.73	8	17.73	17.75	-3	2,263	-0.13%
2020/02/21	6	18.00	21	18.02	17.80	-15	2,299	-0.65%
2020/02/20	27	17.95	52	17.86	17.95	-25	2,447	-1.02%
2020/02/19	8	17.56	2	17.50	17.45	6	2,537	0.24%
2020/02/18	6	17.06	10	17.06	17.15	-4	2,530	-0.16%
2020/02/17	7	16.74	7	16.79	16.70	0	2,519	0.00%
2020/02/14	2	16.48	11	16.56	16.70	-9	2,539	-0.35%
2020/02/13	20	16.52	20.2	16.45	16.25	-0.2	2,535	-0.01%
2020/02/12	0	16.20	8	16.18	16.25	-8	2,536	-0.31%
2020/02/11	9	15.95	0	0.00	15.90	9	2,545	0.35%
2020/02/10	4	15.84	7	16.03	16.10	-3	2,563	-0.12%
2020/02/07	13	16.24	3	16.35	15.95	10	2,625	0.38%
2020/02/06	2	16.35	7	16.51	16.55	-5	2,710	-0.18%
2020/02/05	23	16.37	22	16.59	16.20	1	2,852	0.04%
2020/02/04	2	15.53	21	15.45	15.90	-19	2,865	-0.66%
2020/02/03	10	14.66	1	14.85	14.90	9	2,965	0.30%
2020/01/31	2	16.17	0	0.00	15.95	2	3,036	0.07%
2020/01/30	10.5	16.50	11	16.61	16.40	-0.5	3,109	-0.02%
2020/01/20	14	18.37	12	18.45	18.20	2	3,153	0.06%
2020/01/17	0	18.10	3	18.27	18.25	-3	3,259	-0.09%
2020/01/16	8	18.31	4	18.45	18.20	4	3,353	0.12%
2020/01/15	49	18.24	44	18.27	18.05	5	3,567	0.14%
2020/01/14	12	18.27	37	18.23	18.60	-25	3,668	-0.68%
2020/01/13	1	17.85	11	17.86	17.90	-10	3,796	-0.26%
2020/01/10	43	18.05	20	18.19	17.80	23	4,358	0.53%
2020/01/09	45	18.17	55	17.96	18.40	-10	4,449	-0.22%
2020/01/08	4	17.21	7	17.40	17.15	-3	4,512	-0.07%
2020/01/07	2	17.30	9	17.10	17.20	-7	4,716	-0.15%
2020/01/06	6.1	17.46	2	17.60	17.35	4.1	4,967	0.08%
2020/01/03	5.6	17.82	0	0.00	17.75	5.6	5,312	0.10%
2020/01/02	0	17.80	2	18.08	18.00	-2	5,705	-0.03%
2019/12/31	2	17.92	0	0.00	17.90	2	6,203	0.03%
2019/12/30	1	18.00	5	18.10	18.00	-4	7,333	-0.05%
2019/12/27	11	17.94	7	18.08	17.95	4	8,465	0.05%
2019/12/26	2	18.13	3	18.48	18.10	-1	9,213	-0.01%
2019/12/25	0	0.00	3	18.12	18.05	-3	9,302	-0.03%
2019/12/24	14	17.99	24	17.99	17.95	-10	9,311	-0.11%
2019/12/23	12	18.38	1	18.80	18.20	11	9,327	0.12%
2019/12/20	13	18.69	2	18.93	18.70	11	9,328	0.12%
2019/12/19	4	18.89	7.3	18.94	18.90	-3.3	9,385	-0.03%
2019/12/18	14.9	18.84	4.1	18.99	18.85	10.8	9,385	0.11%
2019/12/17	21	19.04	37	19.12	19.20	-16	9,449	-0.17%
2019/12/16	2	18.20	12	18.29	18.20	-10	9,362	-0.11%
2019/12/13	5	17.86	5	17.98	18.05	0	9,373	0.00%
2019/12/12	18	18.37	22	18.50	17.90	-4	9,555	-0.04%
2019/12/11	14	18.22	13	18.32	18.40	1	9,579	0.01%
2019/12/10	7	17.93	0	0.00	17.90	7	9,626	0.07%
2019/12/09	2	18.05	1	18.05	18.05	1	9,659	0.01%
2019/12/06	6	18.13	11	18.33	18.10	-5	9,741	-0.05%
2019/12/05	2.7	17.92	3	18.13	17.90	-0.3	10,042	0.00%
2019/12/04	23	17.96	0	0.00	17.95	23	10,172	0.23%
2019/12/03	0	18.10	3	18.15	18.20	-3	10,271	-0.03%
2019/12/02	5	18.08	1	18.05	17.90	4	10,317	0.04%
2019/11/29	10	18.21	28	18.39	18.40	-18	10,380	-0.17%
2019/11/28	12.1	18.64	1	18.60	18.45	11.1	10,491	0.11%
2019/11/27	15	19.05	3	19.17	19.00	12	10,725	0.11%
2019/11/26	28	19.36	23.6	19.21	19.10	4.4	10,760	0.04%
2019/11/25	14	19.21	21.1	19.51	19.50	-7.1	10,826	-0.07%
2019/11/22	11	18.90	0	0.00	18.75	11	10,773	0.10%
2019/11/21	15	19.12	13	19.19	19.10	2	10,801	0.02%
2019/11/20	8.1	19.20	8	19.17	19.10	0.1	10,899	0.00%
2019/11/19	24	19.21	96	19.48	19.35	-72	10,952	-0.66%
2019/11/18	13	18.58	54	18.84	19.40	-41	11,015	-0.37%
2019/11/15	1	17.65	1	17.60	17.65	0	10,976	0.00%
2019/11/14	6	17.83	10	17.95	17.80	-4	11,032	-0.04%
2019/11/13	8.8	18.00	15.3	18.06	17.75	-6.5	11,060	-0.06%
2019/11/12	0	17.25	0	0.00	17.35	0	11,057	0.00%
2019/11/11	24	17.52	1	17.25	17.10	23	11,095	0.21%
2019/11/08	11.7	18.06	11	18.15	18.15	0.7	11,152	0.01%
2019/11/07	4	17.92	0.4	17.80	17.85	3.6	11,173	0.03%
2019/11/06	35.7	18.37	2	18.55	18.30	33.7	11,229	0.30%
2019/11/05	74.2	19.39	16	19.53	18.90	58.2	11,211	0.52%
2019/11/04	16.5	21.12	19	20.71	20.75	-2.5	11,288	-0.02%
2019/10/23	16	12.73	57	12.80	12.75	-41	11,215	-0.37%
2019/10/22	7.1	12.73	1	12.80	12.60	6.1	11,234	0.05%
2019/10/21	11	12.84	8	12.93	12.85	3	11,267	0.03%
2019/10/18	67	13.41	3	13.68	13.40	64	11,359	0.56%
2019/10/17	15.5	13.53	9	13.57	13.55	6.5	11,532	0.06%
2019/10/16	17	13.78	7	13.76	13.60	10	11,948	0.08%
2019/10/15	42	13.65	32	13.61	13.55	10	11,954	0.08%
2019/10/14	41	13.77	50	14.34	13.60	-9	12,085	-0.07%
2019/10/09	27	14.06	50	14.22	14.30	-23	12,259	-0.19%
2019/10/08	22	14.13	21	14.20	14.10	1	12,546	0.01%
2019/10/07	44	14.56	58	14.66	14.30	-14	12,384	-0.11%
2019/10/04	25	13.94	13	13.99	14.00	12	11,820	0.10%
2019/10/03	17	13.87	3	14.07	13.70	14	11,663	0.12%
2019/10/02	24	13.52	16	13.64	14.00	8	11,503	0.07%
2019/10/01	46	13.72	69	13.68	13.50	-23	11,294	-0.20%
2019/09/27	12	13.68	19	13.45	13.45	-7	11,058	-0.06%
2019/09/26	60	14.44	12	14.39	14.25	48	10,717	0.45%
2019/09/25	27	14.30	27	14.41	14.50	0	10,322	0.00%
2019/09/24	59	14.61	55	14.58	14.30	4	9,829	0.04%
2019/09/23	16	13.48	81	13.34	14.00	-65	8,719	-0.75%
2019/09/20	84	12.64	139.9	12.71	12.85	-55.9	7,590	-0.74%	大賣/
2019/09/19	1	11.50	15	11.51	11.70	-14	6,828	-0.21%
2019/09/18	3	11.25	0	0.00	11.20	3	6,718	0.04%
2019/09/17	1	11.30	0	0.00	11.25	1	6,714	0.01%
2019/09/16	0	0.00	20	11.40	11.25	-20	6,689	-0.30%
2019/09/12	2.3	11.44	6	11.48	11.40	-3.7	6,679	-0.06%
2019/09/11	0	0.00	1	11.30	11.35	-1	6,622	-0.02%
2019/09/10	6	11.53	1	11.55	11.35	5	6,614	0.08%
2019/09/06	13	11.68	7	11.75	11.70	6	6,571	0.09%
2019/09/05	24	12.14	35	12.01	11.75	-11	6,568	-0.17%
2019/09/04	8	11.75	7	11.78	11.90	1	6,586	0.02%
2019/09/03	0	11.55	0	0.00	11.45	0	6,510	0.00%
2019/09/02	1	11.60	0	0.00	11.60	1	6,438	0.02%
2019/08/30	13	11.77	14	11.83	11.55	-1	6,404	-0.02%
2019/08/29	31	11.89	19	11.89	11.70	12	6,326	0.19%
2019/08/28	21	11.64	17	11.62	11.55	4	5,999	0.07%
2019/08/27	7	11.49	7	11.62	11.45	0	5,865	0.00%
2019/08/26	13	11.46	1	11.50	11.35	12	5,777	0.21%
2019/08/23	0	0.00	2	11.40	11.50	-2	5,731	-0.03%
2019/08/22	7	11.59	5	11.68	11.40	2	5,660	0.04%
2019/08/21	11	11.85	24	11.77	11.65	-13	5,538	-0.23%
2019/08/20	17	11.46	14	11.56	11.45	3	5,295	0.06%
2019/08/19	5	11.58	17	11.66	11.55	-12	5,280	-0.23%
2019/08/16	41	11.29	3	11.28	11.30	38	5,185	0.73%
2019/08/15	3	11.25	8	11.21	11.10	-5	5,133	-0.10%
2019/08/14	23	11.51	10	11.75	11.30	13	5,099	0.25%
2019/08/13	24	11.35	7	11.41	11.30	17	4,980	0.34%
2019/08/12	37	11.62	47	11.83	11.80	-10	4,881	-0.20%
2019/08/08	3	10.98	11	10.78	11.05	-8	4,652	-0.17%
2019/08/07	42	10.33	8	10.49	10.05	34	4,580	0.74%
2019/08/06	8	10.39	8	10.43	10.50	0	4,524	0.00%
2019/08/05	11	10.82	10	10.82	10.60	1	4,498	0.02%
2019/08/02	8	10.94	15	10.97	10.90	-7	4,487	-0.16%
2019/08/01	1	11.25	0	0.00	11.20	1	4,462	0.02%
2019/07/31	12	11.31	1	11.40	11.30	11	4,394	0.25%
2019/07/30	54	11.18	3	11.18	11.05	51	4,383	1.16%
2019/07/29	3	11.65	2	11.68	11.50	1	4,347	0.02%
2019/07/26	3	12.37	8	11.92	11.65	-5	4,311	-0.12%
2019/07/25	16	11.95	11	12.01	12.10	5	4,237	0.12%
2019/07/24	23	11.85	1	11.85	11.90	22	4,191	0.52%
2019/07/23	38	11.90	17	11.91	11.75	21	4,095	0.51%
2019/07/22	31	12.60	27	12.47	12.20	4	3,954	0.10%
2019/07/19	44	12.40	51	12.45	12.50	-7	3,741	-0.19%
2019/07/18	101	12.18	100	12.26	11.90	1	3,469	0.03%	大買/
2019/07/17	25.3	11.47	23.3	11.39	11.70	2	2,972	0.07%
2019/07/16	27	11.09	62	11.26	11.20	-35	2,851	-1.23%
2019/07/15	63	10.49	149	10.56	11.10	-86	2,618	-3.28%	大賣/
2019/07/12	99	10.06	90	10.07	10.20	9	2,193	0.41%
2019/07/10	1	9.14	0	0.00	9.14	1	1,792	0.06%
2019/07/09	16	9.25	2	9.16	9.17	14	1,788	0.78%
2019/07/08	14	9.45	2	9.67	9.43	12	1,772	0.68%
2019/07/05	8	9.53	8	9.52	9.53	0	1,774	0.00%
2019/07/04	2.2	9.39	1	9.52	9.69	1.2	1,754	0.07%
2019/07/03	4	9.44	4	9.54	9.40	0	1,737	0.00%
2019/07/02	14	9.52	8	9.62	9.53	6	1,733	0.35%
2019/07/01	0	0.00	0	9.40	9.41	0	1,744	0.00%
2019/06/28	10	9.33	10	9.38	9.37	0	1,748	0.00%
2019/06/27	0	0.00	1	9.29	9.26	-1	1,747	-0.06%
2019/06/25	3	9.26	12	9.21	9.16	-9	1,843	-0.49%
2019/06/24	3	9.45	0	0.00	9.36	3	1,876	0.16%
2019/06/21	10	9.60	20	9.68	9.53	-10	1,939	-0.52%
2019/06/20	12	9.71	0	0.00	9.71	12	2,043	0.59%
2019/06/17	5	9.70	3	9.79	9.71	2	2,223	0.09%
2019/06/14	14	9.94	16	9.92	9.66	-2	2,225	-0.09%
2019/06/13	24	9.60	4	9.80	9.53	20	2,158	0.93%
2019/06/12	37	9.89	33	10.04	9.91	4	2,123	0.19%
2019/06/11	0.3	9.29	1	9.25	9.29	-0.7	1,912	-0.04%
2019/06/10	1.7	9.23	0	0.00	9.20	1.7	1,912	0.09%
2019/06/06	13	9.29	3	9.36	9.33	10	1,901	0.53%
2019/06/05	2	9.29	1	9.36	9.24	1	1,899	0.05%
2019/06/04	3	9.22	1	9.37	9.21	2	1,897	0.11%
2019/06/03	3	9.29	0	0.00	9.27	3	1,902	0.16%
2019/05/31	0	0.00	2	9.48	9.48	-2	1,907	-0.10%
2019/05/30	1	9.40	0	0.00	9.39	1	1,910	0.05%
2019/05/29	1	9.21	1	9.42	9.30	0	1,908	0.00%
2019/05/28	1	9.35	2	9.34	9.31	-1	1,906	-0.05%
2019/05/27	2	9.29	2	9.58	9.27	0	1,905	0.00%
2019/05/24	3	9.45	5	9.38	9.38	-2	1,913	-0.10%
2019/05/22	1	8.83	143	8.92	8.85	-142	1,987	-7.14%	大賣/鉅額交易
2019/05/21	7	8.87	75	8.93	8.90	-68	2,011	-3.38%
2019/05/20	3	8.90	2	8.81	8.59	1	2,111	0.05%
2019/05/17	5	9.23	10	9.22	9.12	-5	2,087	-0.24%
2019/05/16	91	9.41	0	0.00	9.30	91	2,089	4.35%
2019/05/15	63	9.55	126	9.73	9.53	-63	2,091	-3.01%	大賣/
2019/05/14	0	0.00	35	9.46	9.69	-35	2,084	-1.68%
2019/05/13	6	9.18	21	9.28	9.16	-15	2,069	-0.72%
2019/05/10	6	9.46	19	9.67	9.46	-13	2,047	-0.64%
2019/05/09	15	9.82	2	9.83	9.61	13	2,029	0.64%
2019/05/08	63	10.05	9	10.08	10.05	54	1,997	2.70%
2019/05/07	26	10.22	56	10.22	10.20	-30	1,984	-1.51%
2019/05/06	181	10.08	7	10.26	10.05	174	1,955	8.90%	大買/鉅額交易
2019/05/03	1	10.55	4	10.68	10.55	-3	1,912	-0.16%
2019/05/02	12	10.38	4	10.49	10.50	8	1,889	0.42%
2019/04/30	9.2	10.91	4	11.36	10.80	5.2	1,762	0.30%
2019/04/29	7	12.00	0	0.00	12.00	7	1,723	0.41%
2019/04/26	10.2	12.16	0	0.00	12.05	10.2	1,724	0.59%
2019/04/25	1	12.60	0	0.00	12.55	1	1,706	0.06%
2019/04/24	1	12.55	1	12.80	12.55	0	1,703	0.00%
2019/04/23	1	12.60	5	12.73	12.70	-4	1,702	-0.23%
2019/04/22	9.2	12.55	102	12.60	12.50	-92.8	1,691	-5.49%	大賣/
2019/04/19	2	12.60	6	12.70	12.70	-4	1,680	-0.24%
2019/04/18	7	12.69	26	12.70	12.65	-19	1,673	-1.13%
2019/04/17	104	12.95	11	12.95	12.90	93	1,657	5.61%	大買/
2019/04/16	6	12.95	6	13.09	13.15	0	1,651	0.00%
2019/04/15	12	12.71	5	12.72	12.70	7	1,642	0.43%
2019/04/12	21.3	12.76	6	12.60	12.60	15.3	1,867	0.82%
2019/04/11	16.2	13.07	1	13.40	13.00	15.2	1,851	0.82%
2019/04/10	1	13.30	0	0.00	13.35	1	1,842	0.05%
2019/04/09	6	13.48	0	0.00	13.35	6	1,836	0.33%
2019/04/08	5	13.53	5	13.52	13.50	0	1,825	0.00%
2019/04/03	14	13.51	12	13.55	13.45	2	1,809	0.11%
2019/04/02	13	13.42	11	13.34	13.35	2	1,783	0.11%
2019/04/01	16	13.58	15	13.42	13.35	1	1,765	0.06%
2019/03/29	7	13.69	7	13.71	13.55	0	1,741	0.00%
2019/03/28	15	13.70	10	13.63	13.55	5	1,703	0.29%
2019/03/27	5	13.77	11	13.88	13.95	-6	1,625	-0.37%
2019/03/26	15	13.82	29	13.89	13.50	-14	1,579	-0.89%
2019/03/25	43	13.96	52	13.57	13.65	-9	1,506	-0.60%
2019/03/22	37	13.47	121	13.66	13.90	-84	1,391	-6.03%	大賣/
2019/03/20	4	12.70	4	12.70	12.70	0	1,262	0.00%
2019/03/19	25	12.81	23	12.88	12.85	2	1,266	0.16%
2019/03/18	17	12.61	0	0.00	12.60	17	1,276	1.33%
2019/03/15	1	12.45	1	12.40	12.40	0	1,271	0.00%
2019/03/14	4	12.55	1	12.45	12.45	3	1,267	0.24%
2019/03/13	6	12.40	6	12.52	12.50	0	1,323	0.00%
2019/03/12	6.1	12.30	5	12.20	12.20	1.1	1,325	0.08%
2019/03/11	1	12.25	5	12.15	12.15	-4	1,339	-0.30%
2019/03/08	8	12.23	8	12.15	12.15	0	1,339	0.00%
2019/03/07	18	12.43	7	12.25	12.25	11	1,337	0.82%
2019/03/06	9	12.57	15	12.59	12.50	-6	1,371	-0.44%
2019/03/05	4	12.72	2	12.75	12.55	2	1,381	0.14%
2019/03/04	9	12.57	5	12.56	12.45	4	1,361	0.29%
2019/02/27	7	12.50	2	12.60	12.50	5	1,357	0.37%
2019/02/26	11	12.71	2	12.60	12.60	9	1,351	0.67%
2019/02/25	17	12.75	9	12.77	12.70	8	1,347	0.59%
2019/02/22	112	12.90	166	13.04	12.90	-54	1,320	-4.09%	大買/大賣/
2019/02/21	5	12.43	40	12.79	12.95	-35	1,247	-2.80%
2019/02/20	45	12.51	29	12.57	12.35	16	1,207	1.33%
2019/02/19	70	12.49	130	12.76	12.60	-60	1,182	-5.07%	大賣/
2019/02/18	0	12.00	0	0.00	11.90	0	1,063	0.00%
2019/02/15	19	11.77	12	11.75	11.65	7	1,069	0.65%
2019/02/14	14	11.85	14	11.87	11.85	0	1,094	0.00%
2019/02/13	14	11.67	12	11.70	11.65	2	1,086	0.18%
2019/02/11	7	11.47	7	11.49	11.45	0	1,074	0.00%
2019/01/30	55	11.47	5	11.41	11.35	50	1,076	4.64%
2019/01/29	26	11.53	1	11.70	11.55	25	1,075	2.32%
2019/01/28	15	11.60	0	0.00	11.65	15	1,074	1.40%
2019/01/25	49	11.65	3	11.70	11.65	46	1,079	4.26%
2019/01/24	4	11.49	6	11.64	11.50	-2	1,083	-0.18%
2019/01/23	7	11.41	3	11.60	11.45	4	1,084	0.37%
2019/01/22	6	11.48	4	11.48	11.45	2	1,089	0.18%
2019/01/21	19.6	11.82	202	11.73	11.75	-182.4	1,089	-16.74%	大賣/鉅額交易
2019/01/18	196	11.89	5	11.58	12.00	191	1,103	17.31%	大買/鉅額交易
2019/01/17	1	11.45	0	0.00	11.45	1	1,109	0.09%
2019/01/16	6	11.54	0	0.00	11.55	6	1,110	0.54%
2019/01/15	0	0.00	3	11.52	11.50	-3	1,112	-0.27%
2019/01/14	13	11.59	5	11.47	11.40	8	1,110	0.72%
2019/01/11	3	11.87	1	11.90	11.75	2	1,107	0.18%
2019/01/10	0	11.85	0	0.00	11.80	0	1,104	0.00%
2019/01/09	7	11.81	3	11.92	11.75	4	1,115	0.36%
2019/01/08	18	11.93	11	11.81	11.75	7	1,115	0.63%
2019/01/07	10	11.80	27	11.85	11.95	-17	1,118	-1.52%
2019/01/04	29	11.75	34	11.67	11.70	-5	1,128	-0.44%
2019/01/03	6	11.50	5	11.46	11.40	1	914	0.11%
2019/01/02	13	11.54	14	11.26	11.60	-1	913	-0.11%