大亞 (1609)-兆豐-來福券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
42.25
漲跌
▼0.10
漲幅
-0.24%
成交量
2,102張
產業
上市電器電纜類股
935人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大亞 (1609)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/12/17	2	42.30	2	42.48	42.25	-0.1	4,182	0.00%
2024/12/16	4	43.00	2	43.38	42.35	2	4,318	0.05%
2024/12/13	8	43.20	1	43.55	42.85	7	4,418	0.16%
2024/12/12	8.3	44.48	7	44.99	44.00	1.3	4,397	0.03%
2024/12/11	0	0.00	3	44.38	44.50	-3	4,429	-0.07%
2024/12/10	3	43.85	0.1	44.25	44.15	2.9	4,493	0.06%
2024/12/09	0	0.00	15	44.60	44.60	-15	4,644	-0.32%
2024/12/06	1	45.05	1	45.45	44.95	0	4,694	0.00%
2024/12/05	2	45.15	3	45.30	44.95	-1	4,754	-0.02%
2024/12/04	2	45.50	0	0.00	45.40	2	4,887	0.04%
2024/12/03	0	0.00	2	45.68	45.75	-2	5,040	-0.04%
2024/12/02	2.2	45.29	0	0.00	45.10	2.2	5,115	0.04%
2024/11/29	1	44.85	3	45.47	45.85	-2	5,201	-0.04%
2024/11/28	3.5	45.12	20	45.10	45.20	-16.5	5,279	-0.31%
2024/11/27	8	46.41	0	0.00	46.00	8	5,344	0.15%
2024/11/26	1	46.55	6	47.18	47.10	-5	5,413	-0.09%
2024/11/25	3	46.73	2	46.98	46.80	1	5,417	0.02%
2024/11/22	10	46.58	20.1	46.26	46.45	-10.1	5,552	-0.18%
2024/11/21	0	0.00	0.5	44.95	44.90	-0.5	5,586	-0.01%
2024/11/20	2	44.90	0.5	44.90	44.55	1.5	5,838	0.03%
2024/11/19	1	44.35	1	44.65	44.80	0	6,196	0.00%
2024/11/18	3	44.82	4	44.45	44.35	-1	6,698	-0.01%
2024/11/15	1	45.35	1.5	45.75	45.40	-0.5	6,826	-0.01%
2024/11/14	1	44.45	1.1	44.74	44.60	-0.1	7,066	0.00%
2024/11/13	3	45.07	3	44.95	44.80	0	7,249	0.00%
2024/11/12	12	45.21	0.2	45.15	45.00	11.8	7,467	0.16%
2024/11/11	2	45.65	7	45.80	45.95	-5	7,700	-0.06%
2024/11/08	7.2	45.71	0	0.00	45.25	7.2	8,091	0.09%
2024/11/07	4	45.78	4	45.84	45.90	0	8,611	0.00%
2024/11/06	4	45.66	1	45.60	45.45	3	8,796	0.03%
2024/11/05	1	46.55	3	46.27	46.45	-2	9,130	-0.02%
2024/11/04	4	46.05	3.1	46.02	46.00	1	9,483	0.01%
2024/11/01	1	46.05	3	45.67	46.20	-2	9,827	-0.02%
2024/10/30	2	45.28	4	45.48	45.30	-2	10,068	-0.02%
2024/10/28	2.7	46.18	0	0.00	46.10	2.7	10,426	0.03%
2024/10/25	0	0.00	12.5	46.30	46.40	-12.5	10,593	-0.12%
2024/10/24	7.2	46.77	5	46.35	46.30	2.2	11,070	0.02%
2024/10/23	31	47.28	3.2	47.45	47.35	27.8	11,586	0.24%
2024/10/22	12.8	46.81	8.1	46.71	46.90	4.7	11,907	0.04%
2024/10/21	0	0.00	2	47.25	47.10	-2	12,683	-0.02%
2024/10/18	21	47.05	26	47.45	47.00	-5	13,586	-0.04%
2024/10/17	0	0.00	6.1	47.61	47.45	-6.1	14,151	-0.04%
2024/10/16	13.9	47.51	13	47.26	47.15	0.9	16,275	0.01%
2024/10/15	1	47.85	0	0.00	47.70	1	16,978	0.01%
2024/10/14	0	0.00	2.6	48.58	48.70	-2.6	17,972	-0.01%
2024/10/11	3.9	47.79	0	0.00	47.65	3.9	18,469	0.02%
2024/10/09	1	48.30	0.5	48.30	48.15	0.5	18,783	0.00%
2024/10/08	3	48.73	2	48.63	48.60	1	19,150	0.01%
2024/10/07	6	49.46	2	49.48	49.35	4	19,529	0.02%
2024/10/04	7	49.48	3	48.95	49.10	4	19,667	0.02%
2024/10/01	0	0.00	3	50.40	50.70	-3	19,826	-0.02%
2024/09/30	7	51.04	2	52.10	50.70	5	20,256	0.02%
2024/09/27	4	51.70	56	51.41	52.00	-52	20,265	-0.26%
2024/09/26	5	51.16	6.5	50.98	50.60	-1.5	20,263	-0.01%
2024/09/25	5	50.90	6	50.57	50.50	-1	20,460	0.00%
2024/09/24	1.2	50.14	2	50.15	50.20	-0.8	20,868	0.00%
2024/09/23	6	50.95	14.8	51.16	50.70	-8.8	21,472	-0.04%
2024/09/20	2	50.55	30.1	50.47	50.70	-28.1	22,050	-0.13%
2024/09/19	4	50.65	29.2	50.67	50.70	-25.2	22,510	-0.11%
2024/09/18	6.9	50.77	13.1	50.93	50.60	-6.2	22,550	-0.03%
2024/09/16	5	50.07	12	49.86	49.90	-7	22,607	-0.03%
2024/09/13	6	48.50	1.1	48.65	48.65	5	22,817	0.02%
2024/09/12	13	48.25	14.2	48.36	48.45	-1.2	23,113	-0.01%
2024/09/11	1	47.05	19	47.36	47.70	-18	23,391	-0.08%
2024/09/10	64	47.16	2	46.40	46.40	62	24,132	0.26%
2024/09/09	5	48.26	4	48.19	48.80	1	25,304	0.00%
2024/09/06	4	48.55	6	48.64	48.70	-2	25,569	-0.01%
2024/09/05	19	49.31	1	48.30	48.20	18	25,736	0.07%
2024/09/04	16	49.81	24	49.65	49.35	-8	26,178	-0.03%
2024/09/03	3	52.27	1	52.60	51.60	2	26,875	0.01%
2024/09/02	50	53.47	14.5	53.13	52.70	35.5	26,911	0.13%
2024/08/30	5	52.96	44	52.84	52.90	-39	26,902	-0.14%
2024/08/29	24	53.24	5	53.00	53.00	19	26,974	0.07%
2024/08/28	13	53.86	18	53.83	53.60	-5	27,040	-0.02%
2024/08/27	13	54.28	4.5	54.36	54.30	8.5	27,026	0.03%
2024/08/26	30	54.89	1	54.40	54.20	29	27,084	0.11%
2024/08/23	11	55.03	17	55.48	55.80	-6	26,997	-0.02%
2024/08/22	9	55.84	23	56.56	55.60	-14	26,965	-0.05%
2024/08/21	33	56.22	13	55.81	55.60	20	26,989	0.07%
2024/08/20	26	55.40	55	55.79	56.30	-29	27,024	-0.11%
2024/08/19	18	53.44	4	53.50	53.30	14	26,949	0.05%
2024/08/16	19	54.13	19	54.12	54.10	0	26,999	0.00%
2024/08/15	28	57.18	10	57.15	56.80	18	27,016	0.07%
2024/08/14	19	57.44	9.3	57.24	57.20	9.7	27,424	0.04%
2024/08/13	1	57.40	8.4	57.22	57.40	-7.4	27,400	-0.03%
2024/08/12	24	57.56	80.2	57.61	57.60	-56.2	27,345	-0.21%
2024/08/09	90.2	56.80	70	56.87	56.60	20.2	27,289	0.07%
2024/08/08	24	54.93	13.1	55.12	55.20	10.9	27,027	0.04%
2024/08/07	22	53.92	51.3	53.89	55.20	-29.3	27,207	-0.11%
2024/08/06	40.1	50.19	24.1	51.00	51.00	16	27,253	0.06%
2024/08/05	23.4	50.71	20.1	50.57	50.00	3.3	27,647	0.01%
2024/08/02	68.4	55.52	61	55.31	55.30	7.4	28,361	0.03%
2024/08/01	41	55.07	37	55.79	56.40	4	29,217	0.01%
2024/07/31	23.1	54.55	4	54.75	54.20	19.1	29,530	0.06%
2024/07/30	13	54.67	13	54.78	55.20	0	30,122	0.00%
2024/07/29	21	55.90	21	56.63	55.00	0	30,715	0.00%
2024/07/26	23	56.66	49.5	56.77	57.20	-26.5	30,965	-0.09%
2024/07/23	20.3	56.23	30.5	56.55	55.70	-10.2	31,280	-0.03%
2024/07/22	69	57.29	18	57.92	56.00	51	31,959	0.16%
2024/07/19	53	59.67	37.3	59.49	59.00	15.7	32,416	0.05%
2024/07/18	33	58.62	29.5	58.45	58.70	3.5	33,894	0.01%
2024/07/17	104.6	59.96	99.5	59.71	58.40	5.1	35,831	0.01%	大買/
2024/07/16	42	57.28	84	57.16	57.30	-42	36,721	-0.11%
2024/07/15	115	56.73	93.1	57.23	57.20	21.9	42,496	0.05%	大買/
2024/07/12	33	55.14	35	55.48	55.00	-2	44,084	0.00%
2024/07/11	36	55.08	8	54.98	54.30	28	45,321	0.06%
2024/07/10	31	55.51	21	55.36	55.50	10	48,804	0.02%
2024/07/09	23	54.45	49	54.59	55.10	-26	51,385	-0.05%
2024/07/08	22	54.68	26.7	54.25	54.10	-4.7	52,610	-0.01%
2024/07/05	14	55.22	21	55.18	55.00	-7	53,494	-0.01%
2024/07/04	34	55.47	27.8	55.24	55.50	6.2	55,074	0.01%
2024/07/03	5	54.30	16.5	54.14	54.00	-11.5	56,472	-0.02%
2024/07/02	20	54.67	44	54.58	54.20	-24	57,052	-0.04%
2024/07/01	25	55.77	41	55.74	54.80	-16	57,349	-0.03%
2024/06/28	57	55.94	44	55.93	55.80	13	57,402	0.02%
2024/06/27	89	55.64	32	55.40	55.50	57	57,195	0.10%
2024/06/26	62	55.11	36	55.09	55.40	26	57,186	0.05%
2024/06/25	36	54.21	40	53.98	55.00	-4	57,280	-0.01%
2024/06/24	7	52.87	7	53.06	52.70	0	57,860	0.00%
2024/06/21	19	53.80	13	53.66	53.60	6	60,054	0.01%
2024/06/20	25	53.78	23	53.69	53.50	2	63,423	0.00%
2024/06/19	14	53.37	4	53.95	53.20	10	64,988	0.02%
2024/06/18	8	53.64	10	53.92	54.10	-2	65,146	0.00%
2024/06/17	41	54.72	29	54.73	53.70	12	65,108	0.02%
2024/06/14	68.2	54.29	63.7	54.45	54.90	4.5	64,694	0.01%
2024/06/13	20	51.86	23	51.83	51.70	-3	63,741	0.00%
2024/06/12	8	51.44	7	51.70	51.00	1	63,858	0.00%
2024/06/11	19	52.19	10.2	51.75	51.40	8.8	65,074	0.01%
2024/06/07	41	51.05	48.8	51.37	52.20	-7.8	64,838	-0.01%
2024/06/06	19	49.38	12	49.22	49.10	7	64,234	0.01%
2024/06/05	7	48.65	3	49.15	48.60	4	64,199	0.01%
2024/06/04	8	49.24	18	48.95	48.95	-10	64,365	-0.02%
2024/06/03	25	49.43	4.1	49.12	48.90	20.9	64,606	0.03%
2024/05/31	8	49.44	104	49.31	49.05	-96	66,014	-0.15%	大賣/
2024/05/30	14.4	49.86	9	49.36	49.10	5.4	66,161	0.01%
2024/05/29	3	50.53	4	50.50	50.30	-1	66,381	0.00%
2024/05/28	5	50.66	8	50.91	51.00	-3	66,963	0.00%
2024/05/27	21	50.48	19	50.52	50.50	2	67,573	0.00%
2024/05/24	17	49.94	11	49.99	49.50	6	67,474	0.01%
2024/05/23	13	50.82	53.2	50.55	50.10	-40.2	67,648	-0.06%
2024/05/22	19.1	53.17	14	52.88	52.60	5.1	67,442	0.01%
2024/05/21	56.2	53.33	30	53.34	52.90	26.2	67,454	0.04%
2024/05/20	65.3	54.25	28	53.56	53.50	37.3	67,326	0.06%
2024/05/17	12	52.94	19	52.85	53.10	-7	66,888	-0.01%
2024/05/16	7	52.26	13	52.29	52.10	-6	66,923	-0.01%
2024/05/15	34	52.97	51.3	52.34	52.10	-17.3	66,961	-0.03%
2024/05/14	71	52.83	36	52.45	52.40	35	66,691	0.05%
2024/05/13	13.1	52.26	27	52.66	53.00	-13.9	66,475	-0.02%
2024/05/10	10.4	53.03	12	53.31	53.60	-1.6	66,203	0.00%
2024/05/09	95.5	53.99	83	53.54	53.30	12.5	65,851	0.02%
2024/05/08	64.4	56.02	77	56.12	56.20	-12.7	65,135	-0.02%
2024/05/07	133.3	53.96	88	55.06	55.80	45.3	64,115	0.07%	大買/
2024/05/06	21	53.68	28	53.10	52.90	-7	63,002	-0.01%
2024/05/03	24.1	55.01	26.3	55.09	54.00	-2.2	62,453	0.00%
2024/05/02	54.2	57.07	28	57.01	56.30	26.2	61,790	0.04%
2024/04/30	48.3	56.08	29.2	56.41	56.90	19.1	61,060	0.03%
2024/04/29	68.2	58.42	57	57.83	57.60	11.2	60,379	0.02%
2024/04/26	46	60.86	192.2	60.70	60.00	-146.2	59,620	-0.25%	大賣/鉅額交易
2024/04/25	120.2	60.99	128	60.89	60.90	-7.8	58,696	-0.01%	大買/大賣/
2024/04/24	98	60.10	104	60.45	60.50	-6	57,532	-0.01%	大賣/
2024/04/23	77	58.41	103.1	57.91	57.60	-26.1	55,336	-0.05%	大賣/
2024/04/22	106.1	61.90	65.1	61.95	57.80	41	53,268	0.08%	大買/
2024/04/19	231.3	65.07	202	64.31	64.20	29.3	51,577	0.06%	大買/大賣/
2024/04/18	68.3	63.74	91	63.60	64.70	-22.7	45,068	-0.05%
2024/04/17	61	58.09	58.2	58.00	58.90	2.8	42,476	0.01%
2024/04/16	230.9	55.32	193	55.48	53.60	37.9	40,749	0.09%	大買/大賣/
2024/04/15	129	55.29	85.6	55.18	55.60	43.4	36,988	0.12%	大買/
2024/04/12	61	46.95	161.5	49.16	50.60	-100.5	34,024	-0.30%	大賣/
2024/04/11	48.1	46.49	19.2	47.09	46.00	28.9	32,414	0.09%
2024/04/10	100	46.83	85.4	46.78	46.70	14.6	31,471	0.05%
2024/04/09	109.2	45.43	113.3	45.64	45.55	-4.1	29,793	-0.01%	大買/大賣/
2024/04/08	23	42.45	29.2	43.09	43.10	-6.2	28,049	-0.02%
2024/04/03	19.3	42.06	12	41.45	41.15	7.3	27,536	0.03%
2024/04/02	34.7	42.26	18	42.08	41.75	16.7	27,355	0.06%
2024/04/01	44.1	43.03	6	42.68	42.60	38.1	27,068	0.14%
2024/03/29	18.5	43.04	57	43.20	43.00	-38.5	26,844	-0.14%
2024/03/28	75.3	44.92	55.4	44.65	44.20	19.9	26,243	0.08%
2024/03/27	88	44.88	84	44.68	44.05	4	25,546	0.02%
2024/03/26	131.5	45.25	116.6	45.21	43.80	14.9	24,475	0.06%	大買/大賣/
2024/03/25	164	44.35	95.2	44.54	45.40	68.8	22,208	0.31%	大買/
2024/03/22	99	41.48	226.3	41.91	42.45	-127.3	18,720	-0.68%	大賣/鉅額交易
2024/03/21	21	38.39	41.2	38.25	38.60	-20.2	16,948	-0.12%
2024/03/20	14	37.63	19.4	37.59	37.35	-5.4	16,636	-0.03%
2024/03/19	24	38.40	12	38.23	38.10	12	16,490	0.07%
2024/03/18	64	38.45	20	38.45	38.45	44	16,303	0.27%
2024/03/15	14	37.92	14.2	38.09	37.95	-0.2	16,333	0.00%
2024/03/14	99	38.45	133	38.34	37.85	-34	16,455	-0.21%	大賣/
2024/03/13	38	37.54	57	37.04	36.85	-19	15,554	-0.12%
2024/03/12	38	37.16	10.2	37.02	37.20	27.8	16,240	0.17%
2024/03/11	10	36.02	0	0.00	36.30	10	16,078	0.06%
2024/03/08	19	36.39	12.2	36.38	36.05	6.8	16,116	0.04%
2024/03/07	48	36.85	38	36.94	36.70	10	16,013	0.06%
2024/03/06	83.9	38.09	146	38.53	37.50	-62.1	15,653	-0.40%	大賣/
2024/03/05	45	36.74	7	36.61	36.35	38	14,187	0.27%
2024/03/04	72	37.10	71	37.42	36.95	1	14,009	0.01%
2024/03/01	50	37.79	85	37.54	37.85	-35	13,745	-0.25%
2024/02/29	62	37.04	85	37.28	37.50	-23	13,258	-0.17%
2024/02/27	12	36.13	3	36.33	35.65	9	12,912	0.07%
2024/02/26	110	36.97	61.3	36.80	36.45	48.7	12,829	0.38%	大買/
2024/02/23	20	36.33	15	36.50	36.25	5	12,302	0.04%
2024/02/22	34	36.49	20	36.49	36.40	14	12,200	0.11%
2024/02/21	45	36.34	1	36.30	36.15	44	12,059	0.36%
2024/02/20	8	36.06	11	36.14	35.90	-3	12,000	-0.02%
2024/02/19	6	36.34	29.6	36.50	36.30	-23.6	11,892	-0.20%
2024/02/16	10.3	35.72	16	36.01	35.90	-5.7	11,753	-0.05%
2024/02/15	0.3	35.30	23	35.18	35.25	-22.7	11,571	-0.20%
2024/02/05	4	34.46	4	34.50	34.50	0	11,525	0.00%
2024/02/02	6	34.99	6	35.52	34.80	0	11,490	0.00%
2024/02/01	2	35.10	2	35.40	35.40	0	11,408	0.00%
2024/01/31	20	34.95	0	0.00	34.95	20	11,447	0.17%
2024/01/30	4	35.03	11	35.16	34.90	-7	11,431	-0.06%
2024/01/29	2	34.75	2	34.80	34.80	0	11,439	0.00%
2024/01/26	3	34.65	3	35.00	34.60	0	11,464	0.00%
2024/01/25	10	35.15	4.1	35.12	34.85	5.9	11,468	0.05%
2024/01/24	0	0.00	2	35.45	35.35	-2	11,461	-0.02%
2024/01/23	5	35.48	10	35.64	35.40	-5	11,477	-0.04%
2024/01/22	27	35.17	47	35.32	35.35	-20	11,439	-0.17%
2024/01/19	11	35.01	7.1	35.05	34.80	3.9	11,317	0.03%
2024/01/18	17	34.42	10.3	34.76	34.80	6.7	11,228	0.06%
2024/01/17	29	35.07	15	34.82	34.60	14	11,190	0.13%
2024/01/16	23	35.84	5	36.02	35.50	18	11,067	0.16%
2024/01/15	92	36.68	116	36.58	36.90	-24	10,747	-0.22%	大賣/
2024/01/12	5	34.30	1	34.15	34.15	4	9,522	0.04%
2024/01/11	1	34.10	6	34.06	34.10	-5	9,592	-0.05%
2024/01/10	4	33.18	3	33.25	33.25	1	9,701	0.01%
2024/01/09	5	33.78	1	33.90	33.65	4	9,803	0.04%
2024/01/08	21	34.39	10	34.38	34.10	11	9,826	0.11%
2024/01/05	3	34.28	3	34.43	34.30	0	9,894	0.00%
2024/01/04	18	34.68	3	35.12	34.60	15	9,942	0.15%
2024/01/03	11	34.96	4	35.10	34.70	7	10,003	0.07%
2024/01/02	8	34.91	4	34.96	35.00	4	9,946	0.04%
2023/12/29	11	34.79	4	34.64	34.50	7	9,959	0.07%
2023/12/28	24	34.66	40.3	34.97	35.00	-16.3	9,956	-0.16%
2023/12/27	1	34.25	0	0.00	34.00	1	10,054	0.01%
2023/12/26	1	33.85	0	0.00	33.95	1	10,500	0.01%
2023/12/25	2	33.85	5	33.75	33.75	-3	11,418	-0.03%
2023/12/22	5.3	34.14	0	34.20	33.90	5.3	11,866	0.05%
2023/12/21	3	34.35	7	34.44	34.30	-4	12,507	-0.03%
2023/12/20	0	0.00	3	34.02	34.20	-3	12,617	-0.02%
2023/12/19	5	33.40	2	33.40	33.45	3	12,665	0.02%
2023/12/18	12	34.03	11	34.38	33.90	1	12,681	0.01%
2023/12/15	32.2	34.75	20	34.98	34.40	12.2	12,693	0.10%
2023/12/14	3	34.70	23	34.69	34.55	-20	12,628	-0.16%
2023/12/13	29	35.21	2	34.85	34.85	27	12,503	0.22%
2023/12/12	44	36.39	32	35.84	35.60	12	12,373	0.10%
2023/12/11	39	36.27	31.1	36.11	35.80	7.9	11,967	0.07%
2023/12/08	25	35.58	40	35.67	35.60	-15	11,478	-0.13%
2023/12/07	78	35.39	76	35.35	35.95	2	11,007	0.02%
2023/12/06	5	34.01	0	0.00	33.95	5	10,073	0.05%
2023/12/05	16	33.49	60	33.30	33.45	-44	10,041	-0.44%
2023/12/04	7	34.01	4	34.15	33.95	3	9,961	0.03%
2023/12/01	2	33.93	0	0.00	33.90	2	9,871	0.02%
2023/11/30	3	34.15	8	34.21	34.05	-5	9,922	-0.05%
2023/11/29	5	34.15	4	34.21	34.25	1	9,996	0.01%
2023/11/28	1	34.45	17	34.34	34.45	-16	10,079	-0.16%
2023/11/27	22	34.35	3	34.37	34.00	19	10,284	0.18%
2023/11/24	48	34.44	21	34.32	34.20	27	10,226	0.26%
2023/11/22	4	33.50	2	33.75	33.55	2	9,990	0.02%
2023/11/21	14	33.86	11.1	33.79	33.70	2.9	10,061	0.03%
2023/11/20	2	33.25	3	33.40	33.50	-1	10,060	-0.01%
2023/11/17	1	33.15	1	33.50	33.25	0	10,102	0.00%
2023/11/16	0	0.00	3	33.02	33.00	-3	10,190	-0.03%
2023/11/15	10	32.80	12	32.38	32.75	-2	10,289	-0.02%
2023/11/14	2	32.05	2.5	32.24	32.05	-0.5	10,528	0.00%
2023/11/13	8	32.04	15	32.15	32.45	-7	10,919	-0.06%
2023/11/10	1	32.40	2	32.35	32.25	-1	11,057	-0.01%
2023/11/09	1	32.55	0	0.00	32.55	1	11,263	0.01%
2023/11/08	3.2	32.75	83	32.70	32.60	-79.8	11,569	-0.69%
2023/11/07	0	0.00	0	33.30	33.15	0	11,769	0.00%
2023/11/06	1.1	33.40	4	33.29	33.45	-2.9	12,119	-0.02%
2023/11/02	1	32.50	44	32.48	32.50	-43	12,697	-0.34%
2023/11/01	3	31.90	1	31.75	31.90	2	13,002	0.02%
2023/10/31	6	32.31	1	32.35	32.00	5	13,902	0.04%
2023/10/30	2	33.45	0	0.00	32.80	2	16,190	0.01%
2023/10/27	2	32.85	0	0.00	32.80	2	16,241	0.01%
2023/10/26	4	32.85	0	0.00	32.80	4	16,488	0.02%
2023/10/25	15.2	33.67	7	33.53	33.45	8.2	16,712	0.05%
2023/10/24	5.9	33.10	13	33.08	33.40	-7.1	16,883	-0.04%
2023/10/23	2.1	32.81	5	33.20	33.05	-2.9	17,175	-0.02%
2023/10/20	4	32.21	11	32.09	32.10	-7	17,530	-0.04%
2023/10/19	11	32.90	1	33.00	32.80	10	18,760	0.05%
2023/10/18	11	33.09	1	33.05	32.90	10	19,514	0.05%
2023/10/17	13.2	33.91	0	0.00	33.60	13.2	19,983	0.07%
2023/10/16	6	34.31	0	0.00	34.25	6	20,170	0.03%
2023/10/13	1.5	35.09	33	35.10	34.95	-31.5	21,179	-0.15%
2023/10/12	7	35.46	1	35.45	35.50	6	22,483	0.03%
2023/10/11	4	35.66	1.1	35.70	35.35	2.9	22,863	0.01%
2023/10/06	7	36.49	3	36.75	36.40	4	23,403	0.02%
2023/10/05	6	37.14	12	37.15	36.90	-6	23,809	-0.03%
2023/10/04	13.1	37.05	4	37.01	36.85	9.1	24,245	0.04%
2023/10/03	21.1	38.62	27.1	38.53	37.75	-6	24,742	-0.02%
2023/10/02	42.8	38.99	35.2	38.84	38.60	7.6	24,700	0.03%
2023/09/28	60.2	37.57	80.3	38.00	38.45	-20.1	24,534	-0.08%
2023/09/27	39	36.84	22	36.73	36.70	17	24,392	0.07%
2023/09/26	51	36.25	35	36.74	36.35	16	24,300	0.07%
2023/09/25	18	34.98	18.6	35.13	35.25	-0.6	24,137	0.00%
2023/09/22	3	33.60	2	34.15	34.40	1	24,427	0.00%
2023/09/21	8	33.74	3	33.50	33.45	5	24,577	0.02%
2023/09/20	6.4	33.93	2.2	34.10	34.10	4.1	24,714	0.02%
2023/09/19	9	34.41	6	34.13	34.10	3	25,156	0.01%
2023/09/18	3	34.82	1	34.65	34.65	2	25,310	0.01%
2023/09/15	5	34.95	3	35.10	35.10	2	25,673	0.01%
2023/09/14	3	34.62	5	34.88	34.85	-2	25,991	-0.01%
2023/09/13	4	34.59	8	34.51	34.40	-4	26,462	-0.02%
2023/09/12	1.2	35.04	1	35.10	34.80	0.2	27,933	0.00%
2023/09/11	8.1	35.82	5	35.20	35.15	3.1	28,871	0.01%
2023/09/08	6.1	36.31	4	35.95	35.95	2.1	29,379	0.01%
2023/09/07	2	36.30	1	36.30	36.35	1	30,161	0.00%
2023/09/06	0	0.00	1	36.45	36.25	-1	31,062	0.00%
2023/09/05	11	36.15	10	36.10	36.10	1	32,646	0.00%
2023/09/04	28	36.88	11	36.45	36.45	17	35,956	0.05%
2023/09/01	10	36.77	14	36.53	36.45	-4	38,926	-0.01%
2023/08/31	4	36.38	12	36.69	36.95	-8	42,430	-0.02%
2023/08/30	0.2	35.75	2	35.83	35.75	-1.8	43,137	0.00%
2023/08/29	3	35.27	7	35.41	35.50	-4	43,762	-0.01%
2023/08/28	3.2	35.13	1	35.15	35.15	2.2	43,860	0.01%
2023/08/25	5	35.71	6	35.80	36.00	-1	43,928	0.00%
2023/08/24	5.4	35.99	22	35.92	35.85	-16.6	44,056	-0.04%
2023/08/22	7	35.94	7	35.79	35.85	0	44,503	0.00%
2023/08/21	25.1	36.61	34	36.46	36.35	-8.9	44,699	-0.02%
2023/08/18	23	36.83	53	35.97	36.00	-30	44,769	-0.07%
2023/08/17	55.6	35.86	37	35.99	36.15	18.6	44,812	0.04%
2023/08/16	8	34.99	1	35.10	35.15	7	45,047	0.02%
2023/08/15	31	34.30	30	34.40	34.70	1	45,745	0.00%
2023/08/14	6.2	33.93	56.4	33.72	33.60	-50.2	46,303	-0.11%
2023/08/11	20	35.08	20	35.08	34.65	0	46,414	0.00%
2023/08/10	34	36.00	53.2	36.15	35.70	-19.2	46,556	-0.04%
2023/08/09	56	37.40	23	37.44	36.85	33	46,722	0.07%
2023/08/08	19	36.73	10	37.06	36.55	9	46,782	0.02%
2023/08/07	21	36.72	25	36.82	37.00	-4	47,425	-0.01%
2023/08/04	76	37.17	6	37.33	37.35	70	48,362	0.14%
2023/08/02	169.5	39.71	252.6	39.79	39.25	-83.1	48,205	-0.17%	大買/大賣/
2023/08/01	2	37.70	2	37.70	37.50	0	46,944	0.00%
2023/07/31	82	37.68	9	38.04	37.65	73	48,426	0.15%
2023/07/28	18.5	38.04	12	38.08	38.05	6.5	50,109	0.01%
2023/07/27	17	38.41	9	38.48	38.55	8	50,332	0.02%
2023/07/26	27	38.71	16	38.42	38.35	11	50,990	0.02%
2023/07/25	33	38.94	35	39.25	39.25	-2	50,730	0.00%
2023/07/24	171	40.35	143.3	40.17	38.80	27.7	50,319	0.06%	大買/大賣/
2023/07/21	134	40.29	116	39.95	39.75	18	49,129	0.04%	大買/大賣/
2023/07/20	28	39.30	52	39.43	39.60	-24	48,499	-0.05%
2023/07/19	19	38.17	37.1	38.11	38.25	-18.1	48,038	-0.04%
2023/07/18	96.1	39.73	60	39.95	38.55	36.1	47,915	0.08%
2023/07/17	61	39.18	111.7	39.51	39.45	-50.7	47,115	-0.11%	大賣/
2023/07/14	32	37.75	31.5	38.11	37.60	0.5	46,247	0.00%
2023/07/13	45	38.87	127	39.84	38.05	-82	46,233	-0.18%	大賣/
2023/07/12	124	39.55	47	39.30	39.40	77	45,854	0.17%	大買/
2023/07/11	18	39.18	36	39.29	38.70	-18	46,018	-0.04%
2023/07/10	110	39.23	60	39.20	38.95	50	46,535	0.11%	大買/
2023/07/07	23.1	37.40	27	37.54	37.90	-4	47,187	-0.01%
2023/07/06	9.1	38.47	12	38.43	38.10	-3	47,423	-0.01%
2023/07/05	63	39.12	37	39.00	39.15	26	47,541	0.05%
2023/07/04	12	38.51	30.1	38.35	38.25	-18.1	47,450	-0.04%
2023/07/03	23	38.74	42	38.83	38.60	-19	47,692	-0.04%
2023/06/30	22	38.31	27	38.47	38.60	-5	47,357	-0.01%
2023/06/29	14	37.41	13	37.38	37.40	1	47,382	0.00%
2023/06/28	11	36.92	5	37.00	36.75	6	47,669	0.01%
2023/06/27	35	37.88	45	37.73	36.95	-10	47,668	-0.02%
2023/06/26	4	37.68	2	38.00	38.10	2	48,044	0.00%
2023/06/21	41	38.21	9	38.03	38.00	32	48,710	0.07%
2023/06/20	22	38.48	13	38.55	38.70	9	48,365	0.02%
2023/06/19	24	38.61	125	38.31	38.15	-101	48,045	-0.21%	大賣/鉅額交易
2023/06/16	192	39.40	255.2	39.44	38.50	-63.2	47,705	-0.13%	大買/大賣/
2023/06/15	194	38.19	89.5	37.87	38.10	104.5	46,305	0.23%	大買/鉅額交易
2023/06/14	26	38.12	28	37.80	37.60	-2	45,571	0.00%
2023/06/13	52.2	38.03	37	37.94	37.80	15.2	45,133	0.03%
2023/06/12	121	38.62	44	38.54	38.40	77	44,542	0.17%	大買/
2023/06/09	107	39.62	133.2	39.67	39.50	-26.2	43,814	-0.06%	大買/大賣/
2023/06/08	137	40.51	100	40.65	40.50	37	42,292	0.09%	大買/
2023/06/07	137.1	38.00	277	38.26	39.20	-139.9	39,128	-0.36%	大買/大賣/鉅額交易
2023/06/06	115.1	35.99	43	36.23	35.65	72.1	36,364	0.20%	大買/
2023/06/05	25	32.92	90.2	34.13	34.80	-65.2	33,276	-0.20%
2023/06/02	86	31.90	88	31.72	31.65	-2	32,861	-0.01%
2023/06/01	18	31.06	21	30.94	30.85	-3	32,232	-0.01%
2023/05/31	18	30.76	10	30.86	31.10	8	32,140	0.02%
2023/05/30	32	30.53	5	30.77	30.50	27	32,073	0.08%
2023/05/29	21	31.04	26	31.12	31.00	-5	31,878	-0.02%
2023/05/26	48	30.86	22	30.63	30.75	26	31,692	0.08%
2023/05/25	33	31.96	22	31.55	31.20	11	31,400	0.04%
2023/05/24	3.6	31.57	6	31.59	31.60	-2.4	31,212	-0.01%
2023/05/23	22	31.82	21	31.76	31.75	1	31,263	0.00%
2023/05/22	32	31.67	23	31.77	31.80	9	31,141	0.03%
2023/05/19	42	31.81	43	31.46	31.25	-1	30,602	0.00%
2023/05/18	63	31.34	33	31.34	31.35	30	30,165	0.10%
2023/05/17	37	31.11	69.1	30.76	30.50	-32.1	29,950	-0.11%
2023/05/16	26	30.54	56	30.53	30.60	-30	29,520	-0.10%
2023/05/15	26	29.94	58.5	30.02	30.25	-32.5	29,140	-0.11%
2023/05/12	39	29.66	9	29.46	29.55	30	28,650	0.10%
2023/05/11	39	29.66	9	29.46	28.95	30	28,352	0.11%
2023/05/10	91	30.97	31	30.91	30.90	60	27,516	0.22%
2023/05/09	24	31.25	14	30.26	30.05	10	26,294	0.04%
2023/05/08	72	31.71	41.2	31.90	32.00	30.8	25,548	0.12%
2023/05/05	93	31.61	136	31.31	31.30	-43	24,560	-0.18%	大賣/
2023/05/04	91	30.23	185.2	30.72	31.00	-94.2	23,319	-0.40%	大賣/
2023/05/03	10	28.96	71	28.92	28.95	-61	22,140	-0.28%
2023/05/02	108	28.74	79	28.67	29.20	29	22,145	0.13%	大買/
2023/04/28	8	27.42	12	27.45	27.40	-4	21,305	-0.02%
2023/04/27	5	27.17	7	27.05	27.05	-2	21,187	-0.01%
2023/04/26	6	26.93	26	26.85	27.10	-20	21,097	-0.09%
2023/04/25	15.8	27.30	5	27.67	27.30	10.8	20,958	0.05%
2023/04/24	18	27.58	14	27.87	27.80	4	20,783	0.02%
2023/04/21	17	27.56	21.3	27.27	27.10	-4.3	20,617	-0.02%
2023/04/20	21	28.35	23.1	27.69	27.80	-2.1	20,428	-0.01%
2023/04/19	57	28.32	60.4	28.21	28.40	-3.4	20,163	-0.02%
2023/04/18	54	27.82	33.3	27.62	27.45	20.7	19,694	0.11%
2023/04/17	49	28.49	86	28.45	28.40	-37	19,352	-0.19%
2023/04/14	69	28.94	57	28.86	28.60	12	19,482	0.06%
2023/04/13	74	28.74	54	28.61	28.70	20	18,938	0.11%
2023/04/12	126	28.19	161	28.48	28.70	-35	17,837	-0.20%	大買/大賣/
2023/04/11	40	27.23	47	27.46	27.35	-7	16,489	-0.04%
2023/04/10	59.2	27.12	25	27.04	26.85	34.2	15,894	0.22%
2023/04/07	114	27.06	109	27.10	27.20	5	15,446	0.03%	大買/大賣/
2023/04/06	65	26.60	76.1	26.70	26.75	-11.1	14,737	-0.08%
2023/03/31	3	25.88	5	25.85	25.85	-2	14,106	-0.01%
2023/03/30	54	26.66	44	26.32	26.15	10	13,930	0.07%
2023/03/29	67	26.44	97	26.52	26.55	-30	13,503	-0.22%
2023/03/28	12	25.68	6	25.77	25.50	6	12,991	0.05%
2023/03/27	104	26.90	62.4	26.93	26.25	41.6	12,779	0.33%	大買/
2023/03/24	107	26.43	148	26.20	26.15	-41	11,861	-0.35%	大買/大賣/
2023/03/23	4	24.85	2	24.85	25.05	2	10,985	0.02%
2023/03/22	11	24.84	1	24.75	24.75	10	11,030	0.09%
2023/03/21	8.3	25.20	3	25.70	25.00	5.3	10,986	0.05%
2023/03/20	110	25.27	11	25.22	25.20	99	10,938	0.91%	大買/
2023/03/17	21	25.66	84	25.02	24.95	-63	10,975	-0.57%
2023/03/16	12	25.03	61	25.30	25.40	-49	10,732	-0.46%
2023/03/15	86	26.05	16	26.11	26.05	70	10,642	0.66%
2023/03/14	65	25.45	13	25.51	25.55	52	10,649	0.49%
2023/03/10	5	25.17	4	25.04	24.95	1	10,655	0.01%
2023/03/09	14	26.45	28	26.20	26.20	-14	10,463	-0.13%
2023/03/08	47	26.33	176.2	26.27	27.05	-129.2	10,247	-1.26%	大賣/鉅額交易
2023/03/07	183	25.83	38.3	25.89	25.80	144.7	9,690	1.49%	大買/鉅額交易
2023/03/06	10.1	25.17	18	24.96	24.90	-7.9	9,105	-0.09%
2023/03/03	1	24.65	35.1	24.51	24.60	-34.1	8,982	-0.38%
2023/03/02	34	25.05	13	24.77	24.90	21	8,879	0.24%
2023/02/24	10	24.30	0	0.00	24.25	10	8,686	0.12%
2023/02/23	9.1	24.76	1	24.75	24.60	8.1	8,618	0.09%
2023/02/22	23	25.24	11	24.90	24.90	12	8,528	0.14%
2023/02/21	3	25.30	14	25.46	25.20	-11	8,367	-0.13%
2023/02/20	24	24.98	69	24.90	25.05	-45	8,186	-0.55%
2023/02/17	13	24.32	12	24.17	24.35	1	8,247	0.01%
2023/02/16	28	24.71	20.5	24.78	24.50	7.6	8,317	0.09%
2023/02/15	55.5	24.28	40	24.29	24.40	15.4	7,883	0.20%
2023/02/14	6	23.22	4	23.18	23.15	2	7,305	0.03%
2023/02/13	2	23.15	3.3	23.22	23.30	-1.3	7,282	-0.02%
2023/02/10	8	23.61	5	23.25	23.30	3	7,222	0.04%
2023/02/09	18	23.80	31	23.75	23.60	-13	7,214	-0.18%
2023/02/08	3	23.40	1.1	23.36	23.25	1.9	7,010	0.03%
2023/02/07	6	23.28	1	23.60	23.50	5	6,953	0.07%
2023/02/06	3	23.27	1	23.40	23.15	2	6,919	0.03%
2023/02/03	3	23.57	11	23.68	23.50	-8	6,878	-0.12%
2023/02/02	36.9	24.12	30	24.13	23.95	6.9	6,752	0.10%
2023/02/01	63	24.24	115.5	24.01	24.10	-52.5	6,397	-0.82%	大賣/
2023/01/31	33	22.46	41	22.30	23.00	-8	5,630	-0.14%
2023/01/30	3	21.12	2	21.15	21.15	1	5,137	0.02%
2023/01/17	2	20.45	0	0.00	20.55	2	5,089	0.04%
2023/01/16	0	0.00	13	20.33	20.35	-13	5,134	-0.25%
2023/01/13	0	0.00	5	20.50	20.35	-5	5,137	-0.10%
2023/01/12	6	20.91	3	20.70	20.65	3	5,133	0.06%
2023/01/11	2	20.53	2	20.70	20.50	0	5,090	0.00%
2023/01/10	8	20.53	2	20.85	20.45	6	5,085	0.12%
2023/01/09	1	20.80	2	20.90	20.80	-1	5,067	-0.02%
2023/01/06	3	20.85	0	0.00	20.80	3	5,054	0.06%
2023/01/05	9	21.30	6	21.43	21.25	3	5,063	0.06%
2023/01/04	29	21.69	19	21.79	21.50	10	4,984	0.20%
2023/01/03	40.5	21.03	29	20.84	20.85	11.5	4,544	0.25%
2022/12/29	0	0.00	2	20.10	20.15	-2	4,372	-0.05%
2022/12/28	2	20.25	1	20.70	20.30	1	4,373	0.02%
2022/12/27	0	0.00	1	20.65	20.55	-1	4,356	-0.02%
2022/12/23	0	0.00	5	20.40	20.50	-5	4,347	-0.12%
2022/12/22	14	20.47	0	0.00	20.40	14	4,360	0.32%
2022/12/21	7	20.49	4	20.46	20.25	3	4,403	0.07%
2022/12/19	1	20.35	10	20.25	20.15	-9	4,377	-0.21%
2022/12/16	4	20.65	1	20.75	20.75	3	4,371	0.07%
2022/12/15	0	0.00	18	20.92	20.95	-18	4,337	-0.42%
2022/12/14	6	20.78	2	20.93	20.75	4	4,303	0.09%
2022/12/13	5	20.71	20	20.55	20.50	-15	4,265	-0.35%
2022/12/12	13	21.00	5	20.84	20.85	8	4,301	0.19%
2022/12/09	7	20.85	52	20.74	20.80	-45	4,192	-1.07%
2022/12/08	2	20.18	21	20.45	20.20	-19	4,016	-0.47%
2022/12/07	0	0.00	1	20.65	20.00	-1	3,986	-0.03%
2022/12/06	27	21.00	11	21.17	20.75	16	3,905	0.41%
2022/12/05	23	20.49	7	20.61	20.60	16	3,654	0.44%
2022/12/02	44	20.63	29.1	20.33	20.65	14.9	3,587	0.42%
2022/12/01	11	19.53	11	19.71	19.45	0	3,338	0.00%
2022/11/30	18	19.58	1.1	20.01	19.70	16.9	3,315	0.51%
2022/11/25	1	19.10	1	19.00	18.65	0	3,240	0.00%
2022/11/23	0.1	18.70	4	18.89	18.75	-3.9	3,269	-0.12%
2022/11/21	1	18.65	4	18.85	18.55	-3	3,392	-0.09%
2022/11/18	11	18.76	15	18.58	18.50	-4	3,406	-0.12%
2022/11/17	0	0.00	2	19.00	19.00	-2	3,389	-0.06%
2022/11/16	2	19.00	2	19.45	18.95	0	3,367	0.00%
2022/11/15	16	19.20	8	19.26	19.40	8	3,289	0.24%
2022/11/14	25	18.13	5	18.43	18.90	20	2,968	0.67%
2022/11/11	0	17.45	0	0.00	17.20	0	2,765	0.00%
2022/11/09	0	0.00	0.1	17.65	17.50	-0.1	2,813	0.00%
2022/11/07	1	17.65	0	0.00	17.55	1	2,843	0.04%
2022/11/01	0	0.00	7.3	16.74	16.95	-7.3	2,912	-0.25%
2022/10/28	1.1	16.60	0	0.00	16.45	1.1	3,124	0.04%
2022/10/27	0	0.00	1	16.75	16.85	-1	3,447	-0.03%
2022/10/26	1	16.60	1	16.50	16.50	0	3,476	0.00%
2022/10/25	8	16.88	0	0.00	16.65	8	3,537	0.23%
2022/10/24	0	16.80	1	16.80	16.75	-1	3,550	-0.03%
2022/10/21	0	0.00	26	16.30	16.20	-26	3,555	-0.73%
2022/10/19	0	0.00	0.2	16.65	16.40	-0.2	3,557	-0.01%
2022/10/13	2	16.05	2	15.90	15.90	0	3,697	0.00%
2022/10/12	1	16.75	0	0.00	16.80	1	3,650	0.03%
2022/10/07	0	0.00	1.1	18.25	18.15	-1.1	3,654	-0.03%
2022/10/06	3	18.38	0	0.00	18.35	3	3,688	0.08%
2022/10/05	0	0.00	1.8	18.65	18.50	-1.8	3,744	-0.05%
2022/10/04	1	18.50	0.6	18.60	18.40	0.4	3,854	0.01%
2022/09/27	2	19.10	0	0.00	19.30	2	4,195	0.05%
2022/09/22	4	20.25	2	20.20	20.25	2	4,718	0.04%
2022/09/20	0	0.00	4	20.85	20.75	-4	5,447	-0.07%
2022/09/19	10	20.66	2	20.90	20.60	8	5,664	0.14%
2022/09/16	5	19.95	0	0.00	20.05	5	5,833	0.09%
2022/09/15	0	0.00	1	20.10	20.05	-1	5,882	-0.02%
2022/09/14	3	20.05	0	0.00	20.10	3	6,010	0.05%
2022/09/12	2.5	20.23	20	20.15	20.35	-17.5	6,108	-0.29%
2022/09/08	5	20.10	0	0.00	20.05	5	6,167	0.08%
2022/09/06	0.3	20.25	0	0.00	20.15	0.3	6,350	0.00%
2022/09/02	2	21.00	0	0.00	20.95	2	6,381	0.03%
2022/08/30	2	21.85	0	0.00	22.05	2	6,416	0.03%
2022/08/29	0	0.00	9	21.63	21.70	-9	6,421	-0.14%
2022/08/26	0	0.00	10	23.30	23.35	-10	6,404	-0.16%
2022/08/25	0	0.00	2	23.35	23.30	-2	6,413	-0.03%
2022/08/22	9	23.37	0	0.00	23.20	9	6,962	0.13%
2022/08/18	0	0.00	1	23.05	23.15	-1	7,114	-0.01%
2022/08/16	0	0.00	15	22.70	22.70	-15	7,405	-0.20%
2022/08/15	3	22.80	3	22.62	22.80	0	7,460	0.00%
2022/08/11	2	22.15	12	22.17	22.10	-10	7,569	-0.13%
2022/08/10	1	21.85	0.1	22.28	22.25	0.9	7,677	0.01%
2022/08/09	2	21.70	0	0.00	21.75	2	7,728	0.03%
2022/08/04	1	20.75	10	20.30	20.50	-9	8,081	-0.11%
2022/08/03	11.1	21.52	20	21.70	21.25	-8.9	8,271	-0.11%
2022/08/02	6	23.47	10	23.50	23.35	-4	8,078	-0.05%
2022/08/01	0	23.90	12	23.93	23.85	-12	8,278	-0.14%
2022/07/28	0	0.00	4	23.83	23.65	-4	8,409	-0.05%
2022/07/27	2	23.40	10	23.30	23.60	-8	8,452	-0.09%
2022/07/26	3	23.65	0	0.00	23.50	3	8,758	0.03%
2022/07/25	17	23.99	8	23.90	23.80	9	9,126	0.10%
2022/07/20	6	23.69	3	23.45	23.40	3	11,019	0.03%
2022/07/19	7	23.70	0	0.00	23.70	7	11,428	0.06%
2022/07/18	2	23.65	0	0.00	23.60	2	11,890	0.02%
2022/07/15	0	0.00	1	23.25	23.20	-1	12,261	-0.01%
2022/07/14	6	22.60	0	0.00	23.25	6	12,674	0.05%
2022/07/13	9	22.87	0	0.00	22.90	9	13,397	0.07%
2022/07/12	1	22.40	0	0.00	22.15	1	13,715	0.01%
2022/07/11	0	0.00	1	23.45	23.40	-1	14,595	-0.01%
2022/07/08	0	0.00	2	24.20	24.05	-2	15,072	-0.01%
2022/07/07	2	23.70	0	0.00	24.05	2	15,408	0.01%
2022/07/06	20	24.40	20	23.70	23.60	0	15,750	0.00%
2022/07/05	1	25.15	0	0.00	25.05	1	16,188	0.01%
2022/07/04	4	25.20	20	25.00	24.95	-16	16,491	-0.10%
2022/07/01	3	25.27	8	26.13	25.15	-5	16,686	-0.03%
2022/06/30	6	25.82	2	25.90	25.90	4	16,644	0.02%
2022/06/29	22	25.97	10	26.21	26.00	12	16,923	0.07%
2022/06/28	15	26.02	19	26.04	26.30	-4	17,658	-0.02%
2022/06/27	0	0.00	7	25.45	25.65	-7	17,437	-0.04%
2022/06/24	18	24.23	10.1	24.61	25.05	8	17,648	0.05%
2022/06/23	0	0.00	0.1	23.30	23.30	-0.1	18,132	0.00%
2022/06/22	5	24.15	0	0.00	23.10	5	18,417	0.03%
2022/06/21	2.1	23.05	0	0.00	23.40	2.1	19,090	0.01%
2022/06/20	0	0.00	0.1	23.45	22.65	-0.1	19,275	0.00%
2022/06/16	5	23.94	3	24.55	23.70	2	20,589	0.01%
2022/06/15	4	24.79	0	0.00	24.30	4	20,702	0.02%
2022/06/14	2	23.75	0.2	24.00	24.30	1.9	21,396	0.01%
2022/06/13	4	24.21	0	0.00	24.15	4	22,083	0.02%
2022/06/10	0	0.00	10	24.85	24.80	-10	22,111	-0.05%
2022/06/09	11	25.29	1	25.10	25.20	10	22,105	0.05%
2022/06/07	1.1	25.35	0	0.00	25.35	1.1	22,136	0.00%
2022/06/02	4.1	25.66	0	0.00	25.55	4.1	22,264	0.02%
2022/06/01	0	0.00	20	26.05	26.15	-20	22,225	-0.09%
2022/05/30	12	26.24	4	26.36	26.35	8	21,982	0.04%
2022/05/27	2	25.65	0	0.00	25.30	2	21,776	0.01%
2022/05/25	0	0.00	5	25.45	25.60	-5	21,588	-0.02%
2022/05/24	0	0.00	1	25.95	25.10	-1	21,447	0.00%
2022/05/23	0	0.00	4	25.95	25.85	-4	21,266	-0.02%
2022/05/20	2	25.78	0	0.00	25.40	2	21,200	0.01%
2022/05/19	2	25.00	0.3	25.50	25.55	1.7	21,124	0.01%
2022/05/18	0	0.00	6	25.65	25.60	-6	21,041	-0.03%
2022/05/17	2	25.15	2	25.15	25.20	0	20,905	0.00%
2022/05/16	2	24.75	1	24.75	24.75	1	20,794	0.00%
2022/05/13	2	24.25	0	0.00	24.60	2	20,704	0.01%
2022/05/12	4	24.20	0	0.00	23.50	4	20,552	0.02%
2022/05/11	1	25.20	26	24.50	24.35	-25	20,338	-0.12%
2022/05/10	5	26.00	2	25.48	26.00	3	19,990	0.02%
2022/05/09	8	25.84	1	26.00	25.85	7	19,871	0.04%
2022/05/06	13	26.99	1	27.05	27.00	12	19,662	0.06%
2022/05/05	2	27.80	4	28.00	27.55	-2	19,592	-0.01%
2022/05/04	4	27.64	2	27.55	27.45	2	19,507	0.01%
2022/05/03	36	27.64	5	27.44	27.45	31	19,425	0.16%
2022/04/29	24	28.70	13	29.13	28.35	11	19,134	0.06%
2022/04/28	33	29.68	9	29.36	29.05	24	18,765	0.13%
2022/04/27	60	29.46	50	29.72	29.75	10	18,340	0.05%
2022/04/26	5	29.36	41	30.30	29.95	-36	17,840	-0.20%
2022/04/25	42	28.43	0	0.00	28.45	42	16,770	0.25%
2022/04/22	0	0.00	7	30.25	30.10	-7	16,309	-0.04%
2022/04/21	20	29.71	18	29.73	29.70	2	15,852	0.01%
2022/04/20	9	30.46	2.3	30.43	30.30	6.7	15,463	0.04%
2022/04/19	10	29.99	10.1	30.68	30.80	-0.1	15,050	0.00%
2022/04/18	8.3	30.19	0	0.00	29.90	8.3	14,302	0.06%
2022/04/15	15	30.70	22	30.70	30.35	-7	13,943	-0.05%
2022/04/14	106.2	29.41	135.1	30.03	30.15	-29	12,986	-0.22%	大買/大賣/
2022/04/13	0	0.00	4	29.39	29.30	-4	12,442	-0.03%
2022/04/12	10	29.10	10	28.90	29.10	0	12,085	0.00%
2022/04/11	11	29.03	105.2	29.97	28.90	-94.2	11,717	-0.80%	大賣/
2022/04/08	27	29.34	10.2	29.33	29.35	16.8	11,133	0.15%
2022/04/07	7	28.93	2	28.65	28.15	5	10,734	0.05%
2022/04/06	13	29.14	7.4	29.40	29.60	5.6	10,485	0.05%
2022/04/01	11	29.00	0	0.00	29.00	11	10,204	0.11%
2022/03/31	139	29.17	13	29.68	28.75	126	9,773	1.29%	大買/鉅額交易
2022/03/30	7	28.10	14	28.48	28.45	-7	8,828	-0.08%
2022/03/29	13	29.03	9	28.72	28.65	4	8,542	0.05%
2022/03/28	14	28.69	20.1	28.07	28.75	-6.1	8,081	-0.08%
2022/03/25	11	28.16	9.1	27.90	27.80	1.9	7,382	0.03%
2022/03/24	40	28.16	26	27.78	27.75	14	7,265	0.19%
2022/03/23	12.9	27.00	1	27.00	27.10	11.9	6,549	0.18%
2022/03/22	11	27.45	19.1	27.13	27.45	-8.1	6,329	-0.13%
2022/03/21	16.4	27.16	25	26.47	27.00	-8.6	5,717	-0.15%
2022/03/18	4	25.53	1	25.30	25.30	3	4,929	0.06%
2022/03/17	11	25.52	9	25.59	25.80	2	4,815	0.04%
2022/03/16	19	25.71	11	25.92	26.25	8	3,987	0.20%
2022/03/15	21	24.49	12	24.10	23.90	9	3,310	0.27%
2022/03/14	4	24.40	0	0.00	24.45	4	3,279	0.12%
2022/03/10	0	0.00	3	24.35	24.15	-3	3,261	-0.09%
2022/03/09	0	0.00	0	24.40	24.45	0	3,206	0.00%
2022/03/07	1	24.10	0	0.00	23.70	1	3,046	0.03%
2022/03/04	1.1	24.79	4	24.40	24.45	-2.9	3,021	-0.10%
2022/03/03	0	0.00	1	24.20	24.30	-1	2,939	-0.03%
2022/03/02	1	23.85	0	0.00	23.90	1	2,971	0.03%
2022/03/01	1	23.75	2	23.60	23.80	-1	2,968	-0.03%
2022/02/25	0	0.00	16	23.20	23.15	-16	3,000	-0.53%
2022/02/24	1	23.35	1	23.15	23.15	0	3,058	0.00%
2022/02/23	10	23.85	0	0.00	23.80	10	3,065	0.33%
2022/02/22	0	0.00	0.3	23.80	23.70	-0.3	3,133	-0.01%
2022/02/21	2	24.25	0	0.00	24.20	2	3,242	0.06%
2022/02/10	2	24.50	0	0.00	24.35	2	4,307	0.05%
2022/02/07	10.8	23.75	1	23.65	23.95	9.8	4,742	0.21%
2022/01/26	0	0.00	0	22.60	22.85	0	5,026	0.00%
2022/01/24	1	23.05	0	0.00	22.95	1	6,206	0.02%
2022/01/21	1	23.95	0.5	23.80	23.50	0.5	6,222	0.01%
2022/01/20	0	0.00	4	23.88	23.95	-4	6,244	-0.06%
2022/01/19	3	24.00	5	23.95	23.95	-2	6,273	-0.03%
2022/01/18	1	23.90	0	0.00	23.80	1	6,247	0.02%
2022/01/13	2	24.65	0	0.00	24.35	2	6,428	0.03%
2022/01/12	4	24.15	0	0.00	24.20	4	6,560	0.06%
2022/01/10	2	24.35	0	0.00	24.50	2	6,649	0.03%
2022/01/07	0.3	24.43	0	0.00	24.30	0.3	6,820	0.00%
2022/01/05	2.3	24.91	0	0.00	24.80	2.3	6,871	0.03%
2022/01/04	0	0.00	0	24.95	24.95	0	6,905	0.00%
2022/01/03	4	24.95	0.1	24.90	24.70	3.9	6,924	0.06%
2021/12/30	5	25.06	0	0.00	24.95	5	6,998	0.07%
2021/12/29	0	0.00	1	25.00	25.05	-1	7,137	-0.01%
2021/12/24	3	24.90	0	0.00	24.75	3	7,615	0.04%
2021/12/23	0	0.00	25	24.95	24.95	-25	7,758	-0.32%
2021/12/20	1	25.40	1	25.50	25.35	0	7,910	0.00%
2021/12/17	26	24.94	10	24.85	24.65	16	7,703	0.21%
2021/12/08	2	24.43	0	0.00	24.30	2	8,224	0.02%
2021/12/07	5	24.10	0	0.00	24.15	5	8,207	0.06%
2021/12/06	0	0.00	2	24.05	24.00	-2	8,202	-0.02%
2021/12/03	10	24.55	10	24.10	24.10	0	8,231	0.00%
2021/12/02	0.7	24.15	0	0.00	24.15	0.7	8,218	0.01%
2021/11/30	0	0.00	10	24.45	24.45	-10	8,237	-0.12%
2021/11/29	5	24.05	10	24.15	24.25	-5	8,258	-0.06%
2021/11/26	4.9	24.70	10	24.55	24.55	-5.1	8,247	-0.06%
2021/11/24	4	25.10	33	25.09	25.05	-29	8,274	-0.35%
2021/11/23	0.3	24.95	1.1	24.86	24.80	-0.8	8,269	-0.01%
2021/11/22	0	0.00	1	25.20	25.10	-1	8,299	-0.01%
2021/11/19	0	0.00	11	25.10	25.05	-11	8,309	-0.13%
2021/11/18	0	0.00	10	24.80	25.45	-10	8,303	-0.12%
2021/11/17	3	25.03	40	25.03	24.80	-37	8,230	-0.45%
2021/11/15	7	25.14	0	0.00	25.00	7	8,180	0.09%
2021/11/12	1	26.40	0	0.00	26.20	1	8,018	0.01%
2021/11/11	1	27.10	1	27.10	27.00	0	7,911	0.00%
2021/11/10	2	27.10	0	0.00	27.05	2	7,949	0.03%
2021/11/09	2	27.70	13	27.67	27.60	-11	7,845	-0.14%
2021/11/08	8	27.49	12	27.32	27.25	-4	7,679	-0.05%
2021/11/05	3	27.35	12	27.31	27.35	-9	7,642	-0.12%
2021/11/04	5	28.00	6	27.96	27.90	-1	7,595	-0.01%
2021/11/03	36	28.28	13	28.07	28.05	23	7,524	0.31%
2021/11/02	36	27.43	41	27.05	27.75	-5	7,250	-0.07%
2021/11/01	18	26.84	42	26.66	27.20	-24	6,671	-0.36%
2021/10/28	4	24.85	0	0.00	25.05	4	6,756	0.06%
2021/10/27	1	24.70	11	24.80	24.85	-10	6,775	-0.15%
2021/10/26	21	25.29	100	25.05	25.10	-79	6,809	-1.16%
2021/10/22	5	24.87	0	0.00	24.80	5	6,955	0.07%
2021/10/21	4	25.65	0	0.00	25.50	4	7,011	0.06%
2021/10/20	100	25.80	3	26.07	26.35	97	6,926	1.40%
2021/10/19	0	0.00	0	25.15	25.35	0	6,833	0.00%
2021/10/18	0	0.00	1	25.55	25.20	-1	6,903	-0.01%
2021/10/15	12	26.14	20	25.71	25.30	-8	6,979	-0.11%
2021/10/14	10	24.30	0	0.00	24.65	10	6,956	0.14%
2021/10/13	2	24.45	2	24.50	24.55	0	7,165	0.00%
2021/10/12	3	25.57	0	0.00	25.30	3	7,243	0.04%
2021/10/08	1	25.80	3	26.17	25.85	-2	7,302	-0.03%
2021/10/07	1	25.75	6	26.13	26.10	-5	7,418	-0.07%
2021/10/06	0	0.00	2	25.55	25.55	-2	7,528	-0.03%
2021/10/05	4	24.73	0	0.00	25.00	4	7,713	0.05%
2021/10/04	11	25.59	9	26.00	24.80	2	7,782	0.03%
2021/10/01	12	26.95	5	27.49	26.15	7	7,827	0.09%
2021/09/30	7	26.87	2	27.00	26.75	5	7,689	0.07%
2021/09/29	0	0.00	1	26.00	26.55	-1	7,694	-0.01%
2021/09/28	0	0.00	3	26.03	26.20	-3	7,782	-0.04%
2021/09/27	0	0.00	8	25.96	26.35	-8	8,029	-0.10%
2021/09/24	5	25.33	2	25.25	25.20	3	8,368	0.04%
2021/09/23	1	25.35	0	0.00	25.20	1	9,097	0.01%
2021/09/22	0	0.00	1	25.15	25.15	-1	10,530	-0.01%
2021/09/17	9	26.28	0	0.00	25.95	9	11,245	0.08%
2021/09/16	3	27.15	4	27.43	26.95	-1	11,377	-0.01%
2021/09/15	0	0.00	3	26.40	26.60	-3	11,345	-0.03%
2021/09/14	6	26.16	1	26.00	25.80	5	11,464	0.04%
2021/09/13	0	0.00	6	26.10	26.20	-6	11,873	-0.05%
2021/09/10	0	0.00	2	25.60	25.60	-2	12,116	-0.02%
2021/09/09	2	24.80	0	0.00	25.30	2	12,387	0.02%
2021/09/08	4	25.35	0	0.00	24.80	4	12,510	0.03%
2021/09/03	2	26.05	0	0.00	26.05	2	13,308	0.02%
2021/09/01	0	0.00	3	26.40	26.30	-3	13,602	-0.02%
2021/08/31	0	0.00	5	26.62	26.55	-5	13,779	-0.04%
2021/08/30	4	26.05	2	26.40	26.05	2	14,013	0.01%
2021/08/27	3	25.60	0	0.00	26.05	3	14,229	0.02%
2021/08/26	3	25.60	2	25.60	25.55	1	14,485	0.01%
2021/08/24	1	25.40	1	25.40	25.35	0	15,153	0.00%
2021/08/19	2	24.15	1	24.35	24.05	1	17,534	0.01%
2021/08/16	0	0.00	3	25.00	24.75	-3	18,509	-0.02%
2021/08/11	2	27.00	29	26.89	26.65	-27	20,136	-0.13%
2021/08/10	5	27.94	25	27.55	27.45	-20	20,604	-0.10%
2021/08/09	0	0.00	3	28.40	28.20	-3	21,128	-0.01%
2021/08/06	0	0.00	1	28.15	28.05	-1	21,907	0.00%
2021/08/05	1	28.30	0	0.00	28.15	1	22,721	0.00%
2021/08/04	2	28.73	0	0.00	28.70	2	23,284	0.01%
2021/08/03	62	29.09	49	28.88	29.20	13	24,071	0.05%
2021/08/02	0	0.00	4	27.79	27.90	-4	24,733	-0.02%
2021/07/30	2	27.85	0	0.00	27.20	2	25,744	0.01%
2021/07/29	0	0.00	1	27.15	27.55	-1	28,156	0.00%
2021/07/27	0	0.00	1	28.20	27.75	-1	30,748	0.00%
2021/07/22	4	27.26	0	0.00	27.05	4	34,888	0.01%
2021/07/20	40	28.25	0	0.00	28.10	40	38,096	0.10%
2021/07/19	3	29.15	31	29.19	28.95	-28	39,502	-0.07%
2021/07/14	30	27.70	0	0.00	27.80	30	42,839	0.07%
2021/07/13	7	28.44	0	0.00	28.30	7	43,760	0.02%
2021/07/12	5	29.25	1	30.30	29.15	4	44,544	0.01%
2021/07/08	1	28.45	9	28.93	29.30	-8	44,900	-0.02%
2021/07/07	0	0.00	22	28.65	28.40	-22	45,354	-0.05%
2021/07/06	20	29.90	0	0.00	29.10	20	46,245	0.04%
2021/07/05	2	29.58	0	0.00	29.55	2	46,413	0.00%
2021/07/02	1	29.90	2	30.35	29.65	-1	46,846	0.00%
2021/07/01	3	29.92	1	29.80	29.50	2	47,282	0.00%
2021/06/30	11	31.20	17	30.86	30.50	-6	46,959	-0.01%
2021/06/29	13	30.72	12	30.60	31.30	1	46,253	0.00%
2021/06/28	16	29.85	89	29.46	29.90	-73	44,851	-0.16%
2021/06/25	78	28.78	4	28.93	28.20	74	44,130	0.17%
2021/06/24	2	27.70	12	28.43	28.45	-10	44,060	-0.02%
2021/06/23	0	0.00	40	27.44	27.45	-40	43,780	-0.09%
2021/06/22	46	27.93	6	27.85	27.70	40	43,618	0.09%
2021/06/21	3	26.60	6	26.90	26.75	-3	43,200	-0.01%
2021/06/18	9	28.09	21	27.65	27.55	-12	42,998	-0.03%
2021/06/17	2	28.10	11	28.29	28.45	-9	42,814	-0.02%
2021/06/16	22	29.26	15	28.71	28.35	7	42,749	0.02%
2021/06/15	17	28.81	18	29.27	29.20	-1	42,399	0.00%
2021/06/11	5	28.87	5	28.70	28.40	0	42,182	0.00%
2021/06/09	14	28.81	4	29.11	28.50	10	41,841	0.02%
2021/06/08	38	29.43	39	29.07	28.95	-1	41,819	0.00%
2021/06/07	2	28.65	0	0.00	29.00	2	41,699	0.00%
2021/06/04	13	29.38	23	28.84	28.70	-10	41,580	-0.02%
2021/06/03	22	29.71	13	29.71	29.65	9	41,396	0.02%
2021/06/02	13	29.30	13	29.78	29.65	0	41,181	0.00%
2021/06/01	35	29.24	22	29.05	29.15	13	40,922	0.03%
2021/05/31	22	29.35	23	29.80	29.30	-1	40,676	0.00%
2021/05/28	39	27.88	53	28.56	28.25	-14	40,142	-0.03%
2021/05/27	55	27.16	28.2	27.24	26.90	26.8	39,266	0.07%
2021/05/26	9	25.88	17	26.53	26.80	-8	38,735	-0.02%
2021/05/25	12	26.04	2	25.80	25.80	10	38,339	0.03%
2021/05/24	10	25.02	11	25.62	25.65	-1	38,199	0.00%
2021/05/21	13	25.23	21	24.81	25.30	-8	38,032	-0.02%
2021/05/20	28	25.59	53	24.58	24.55	-25	37,934	-0.07%
2021/05/19	83	25.25	16	25.79	25.90	67	37,474	0.18%
2021/05/18	5	23.04	16	24.00	24.30	-11	36,681	-0.03%
2021/05/17	2	22.55	8	22.97	22.10	-6	36,245	-0.02%
2021/05/14	36	25.47	36	25.38	24.55	0	35,672	0.00%
2021/05/13	22	25.85	23	25.86	25.35	-1	34,903	0.00%
2021/05/12	18	29.10	16	28.30	28.15	2	34,109	0.01%
2021/05/11	33	32.66	12	32.48	31.25	21	33,480	0.06%
2021/05/10	26	34.70	21	34.69	34.70	5	32,591	0.02%
2021/05/07	42	34.30	57.5	33.46	33.40	-15.5	31,538	-0.05%
2021/05/06	140	34.81	146	34.37	34.10	-6	30,530	-0.02%	大買/大賣/
2021/05/05	119	33.71	41	33.87	34.10	78	28,108	0.28%	大買/
2021/05/04	32	32.08	20	30.55	31.00	12	26,584	0.05%
2021/05/03	21	34.80	29	34.37	33.00	-8	25,599	-0.03%
2021/04/29	39	33.95	57	34.24	34.50	-18	25,240	-0.07%
2021/04/28	72	34.95	92	34.89	35.30	-20	23,841	-0.08%
2021/04/27	54	31.60	51	31.79	32.45	3	22,174	0.01%
2021/04/26	60	28.77	96	29.11	29.65	-36	20,154	-0.18%
2021/04/23	81	27.25	31	27.23	27.00	50	19,023	0.26%
2021/04/22	82	26.55	66.1	27.26	27.10	15.9	17,660	0.09%
2021/04/21	2	24.75	14	25.05	24.90	-12	15,604	-0.08%
2021/04/20	40	24.88	49	24.96	25.00	-9	15,167	-0.06%
2021/04/19	10	24.34	12.6	24.06	24.95	-2.6	14,057	-0.02%
2021/04/16	1	23.00	147	22.70	22.70	-146	13,045	-1.12%	大賣/鉅額交易
2021/04/15	34	21.11	2.4	21.17	21.15	31.6	12,194	0.26%
2021/04/14	13	21.03	27	20.79	20.70	-14	12,258	-0.11%
2021/04/13	108	21.90	10.5	21.78	21.60	97.5	11,966	0.82%	大買/
2021/04/12	24.5	21.83	210	22.00	22.20	-185.5	11,508	-1.61%	大賣/鉅額交易
2021/04/09	28.6	20.76	9	21.22	20.55	19.6	10,573	0.19%
2021/04/08	119	21.30	27	21.27	21.10	92	10,310	0.89%	大買/
2021/04/07	34	20.26	46.1	20.65	21.00	-12.1	9,823	-0.12%
2021/04/06	0	0.00	31	19.84	19.80	-31	9,588	-0.32%
2021/04/01	0	0.00	8	19.74	19.70	-8	9,580	-0.08%
2021/03/31	1	19.75	0	0.00	19.80	1	9,645	0.01%
2021/03/30	5	19.75	0	0.00	19.75	5	9,716	0.05%
2021/03/29	20	19.80	33	20.01	19.90	-13	9,995	-0.13%
2021/03/25	0	0.00	1	19.25	19.10	-1	10,195	-0.01%
2021/03/23	5	19.55	5	19.25	19.30	0	10,399	0.00%
2021/03/22	0	0.00	4.2	19.46	19.75	-4.2	10,461	-0.04%
2021/03/19	2	19.25	0	0.00	19.25	2	10,574	0.02%
2021/03/18	0	0.00	10	19.50	19.45	-10	10,689	-0.09%
2021/03/17	10	19.55	0	0.00	19.45	10	10,864	0.09%
2021/03/16	0	0.00	12.1	19.73	19.65	-12.1	11,078	-0.11%
2021/03/15	2	19.85	1	19.75	19.75	1	11,333	0.01%
2021/03/12	17	19.84	0	0.00	19.70	17	11,609	0.15%
2021/03/11	5	19.55	0	0.00	19.35	5	11,871	0.04%
2021/03/10	1	19.10	1	19.60	19.50	0	11,945	0.00%
2021/03/09	0	0.00	27	19.00	19.00	-27	12,019	-0.22%
2021/03/08	1	19.45	0	0.00	19.20	1	12,130	0.01%
2021/03/05	2	19.55	5	19.70	19.30	-3	12,435	-0.02%
2021/03/04	6	20.08	0	0.00	20.05	6	12,882	0.05%
2021/03/03	3	20.30	31.7	20.18	20.20	-28.7	13,743	-0.21%
2021/03/02	1	20.20	0	0.00	19.70	1	13,676	0.01%
2021/02/26	10	20.05	40	20.00	20.05	-30	14,145	-0.21%
2021/02/25	0	0.00	1	20.10	20.10	-1	14,217	-0.01%
2021/02/24	21	20.11	6	20.15	20.00	15	14,252	0.11%
2021/02/23	14	20.18	2	20.05	20.00	12	14,186	0.08%
2021/02/22	173	20.08	0.6	20.05	20.10	172.5	14,303	1.21%	大買/鉅額交易
2021/02/19	3	19.48	9	19.61	19.65	-6	14,180	-0.04%
2021/02/18	13	19.48	11	19.50	19.60	2	14,283	0.01%
2021/02/17	10	19.30	11	19.01	19.25	-1	14,352	-0.01%
2021/02/05	4	18.58	0	0.00	18.50	4	14,434	0.03%
2021/02/04	2	18.30	4	18.68	18.60	-2	14,728	-0.01%
2021/02/03	8	18.65	2	18.45	18.10	6	14,892	0.04%
2021/02/02	3	18.20	0	0.00	18.30	3	15,281	0.02%
2021/02/01	2	17.65	2	17.95	18.00	0	15,529	0.00%
2021/01/29	16	18.08	1.7	18.17	18.00	14.3	15,765	0.09%
2021/01/28	2	18.45	20	18.15	18.15	-18	16,275	-0.11%
2021/01/26	0	0.00	14	18.95	18.80	-14	16,971	-0.08%
2021/01/25	0	0.00	12	19.21	19.25	-12	17,313	-0.07%
2021/01/22	31	19.11	10	18.90	19.20	21	17,522	0.12%
2021/01/21	1	17.65	10.4	18.13	18.10	-9.4	17,231	-0.05%
2021/01/20	17	17.66	10	17.35	17.35	7	17,754	0.04%
2021/01/19	11	18.63	22	18.69	18.35	-11	18,033	-0.06%
2021/01/18	1	17.80	10	18.15	18.00	-9	18,167	-0.05%
2021/01/15	31	18.00	2	17.95	17.85	29	18,560	0.16%
2021/01/14	0	0.00	11	18.60	18.65	-11	18,778	-0.06%
2021/01/13	0.2	18.70	0	0.00	18.70	0.2	18,975	0.00%
2021/01/12	15	18.84	0	0.00	18.60	15	19,213	0.08%
2021/01/11	3	19.10	0	0.00	19.10	3	19,920	0.02%
2021/01/08	5	18.97	2	18.90	18.90	3	20,718	0.01%
2021/01/07	59	19.45	61	19.51	19.45	-2	22,688	-0.01%
2021/01/06	33	18.83	7	18.91	18.70	26	24,370	0.11%
2021/01/05	2	19.58	1	19.45	19.45	1	25,785	0.00%
2021/01/04	2	19.78	0	0.00	19.70	2	27,448	0.01%
2020/12/31	22	20.15	51	20.16	20.10	-29	28,462	-0.10%
2020/12/30	0	0.00	10	20.25	20.30	-10	28,741	-0.03%
2020/12/29	20	20.46	2.3	20.80	20.45	17.7	29,676	0.06%
2020/12/28	2	20.15	10	20.15	20.15	-8	29,606	-0.03%
2020/12/25	20	20.25	6	20.26	20.20	14	29,736	0.05%
2020/12/24	1	20.50	2	20.05	20.05	-1	30,004	0.00%
2020/12/23	20	20.38	0	0.00	20.20	20	30,378	0.07%
2020/12/22	0.2	19.70	0	0.00	19.60	0.2	30,648	0.00%
2020/12/21	0	0.00	2.1	20.25	20.35	-2.1	30,718	-0.01%
2020/12/18	1	19.90	12	19.92	19.80	-11	30,755	-0.04%
2020/12/17	4.9	19.70	24	19.83	19.75	-19.1	30,826	-0.06%
2020/12/16	24	19.97	0	0.00	19.95	24	30,903	0.08%
2020/12/14	10	20.10	20	20.25	20.30	-10	31,321	-0.03%
2020/12/11	6	20.40	21	20.39	20.05	-15	31,531	-0.05%
2020/12/10	5	20.50	1	20.95	20.50	4	32,173	0.01%
2020/12/09	18	20.81	5	20.80	20.55	13	32,638	0.04%
2020/12/08	13	21.02	22	20.96	20.95	-9	34,293	-0.03%
2020/12/07	13	20.82	20	21.00	20.85	-7	34,691	-0.02%
2020/12/04	0	0.00	63	20.73	20.65	-63	35,454	-0.18%
2020/12/03	40	20.69	47	20.84	20.60	-7	36,695	-0.02%
2020/12/02	21	20.61	42	20.92	20.60	-21	37,887	-0.06%
2020/12/01	15.4	21.00	49	21.03	20.85	-33.6	38,339	-0.09%
2020/11/30	101	21.38	121	21.42	21.35	-20	38,761	-0.05%	大買/大賣/
2020/11/27	159	20.75	38.4	20.86	20.80	120.6	38,628	0.31%	大買/鉅額交易
2020/11/26	11	19.83	60	19.78	19.85	-49	38,010	-0.13%
2020/11/25	12	19.64	13	19.91	19.90	-1	38,502	0.00%
2020/11/24	7	19.39	8	19.31	19.45	-1	38,115	0.00%
2020/11/23	42	19.08	2	19.00	19.15	40	38,060	0.11%
2020/11/20	5	19.00	32	18.95	19.00	-27	38,056	-0.07%
2020/11/19	32	19.20	2	19.20	19.20	30	38,234	0.08%
2020/11/18	0	0.00	25	18.94	18.85	-25	38,335	-0.07%
2020/11/17	1	19.00	1	18.85	18.90	0	38,556	0.00%
2020/11/16	1	19.00	0	0.00	18.85	1	38,716	0.00%
2020/11/13	7	19.06	14	19.18	19.35	-7	39,033	-0.02%
2020/11/12	11	18.64	0	0.00	18.70	11	39,568	0.03%
2020/11/11	1	19.05	10.2	19.15	19.20	-9.2	39,631	-0.02%
2020/11/10	14	19.35	0	0.00	19.20	14	39,666	0.04%
2020/11/09	4	20.10	4	20.15	20.10	0	39,412	0.00%
2020/11/06	1	20.00	1	20.31	20.15	0	39,594	0.00%
2020/11/05	24	20.53	18	20.73	20.45	6	40,590	0.01%
2020/11/04	32	20.20	13	20.14	20.05	19	40,637	0.05%
2020/11/03	12	20.67	2	20.55	20.45	10	41,046	0.02%
2020/11/02	13	20.20	11	20.00	19.95	2	40,889	0.00%
2020/10/30	2	20.65	14	20.46	20.10	-12	40,665	-0.03%
2020/10/29	4	20.40	10	20.50	20.60	-6	41,076	-0.01%
2020/10/28	13	21.10	17	20.86	20.60	-4	41,354	-0.01%
2020/10/27	32.2	20.64	6	20.72	20.45	26.2	40,705	0.06%
2020/10/26	2	20.68	9	20.67	20.60	-7	40,295	-0.02%
2020/10/23	2	20.95	5	20.92	20.85	-3	40,027	-0.01%
2020/10/22	4	20.40	10	20.60	20.60	-6	39,509	-0.02%
2020/10/21	2	20.75	6	20.59	20.55	-4	39,134	-0.01%
2020/10/20	6	20.90	1	20.80	20.85	5	38,902	0.01%
2020/10/19	4	20.95	110	20.60	21.10	-106	38,609	-0.27%	大賣/鉅額交易
2020/10/16	10	21.13	6	21.03	20.60	4	37,892	0.01%
2020/10/15	153	21.44	83	21.31	21.85	70	37,047	0.19%	大買/
2020/10/14	36	21.34	126	21.06	21.00	-90	34,946	-0.26%	大賣/
2020/10/13	161	20.02	24	20.00	20.00	137	32,964	0.42%	大買/鉅額交易
2020/10/12	78	19.83	45	19.49	20.45	33	31,353	0.11%
2020/10/08	41	18.49	27	18.51	18.60	14	29,686	0.05%
2020/10/07	4	17.96	18	17.72	17.85	-14	28,511	-0.05%
2020/10/06	22	17.99	23	17.98	17.80	-1	28,220	0.00%
2020/10/05	1	17.40	56	17.26	17.55	-55	27,286	-0.20%
2020/09/30	0	0.00	5	17.00	17.10	-5	27,209	-0.02%
2020/09/29	53	17.37	20	16.95	16.80	33	27,101	0.12%
2020/09/28	16	16.69	18	16.99	17.00	-2	26,757	-0.01%
2020/09/25	21	16.53	27	16.71	16.10	-6	26,283	-0.02%
2020/09/24	6	16.97	5	16.92	16.75	1	25,687	0.00%
2020/09/23	17	16.98	0	0.00	17.05	17	25,407	0.07%
2020/09/22	2	16.78	35	16.84	16.85	-33	25,149	-0.13%
2020/09/21	0	0.00	3	16.85	16.85	-3	25,138	-0.01%
2020/09/18	37	17.27	26	17.49	17.00	11	24,931	0.04%
2020/09/17	35	17.05	16	16.98	17.00	19	24,366	0.08%
2020/09/16	54	16.90	44	16.97	17.05	10	24,148	0.04%
2020/09/15	90	17.25	90	17.20	17.00	0	23,753	0.00%
2020/09/14	42	16.90	37	16.95	16.60	5	22,933	0.02%
2020/09/11	45	17.81	46	17.59	17.45	-1	22,205	0.00%
2020/09/10	69	16.91	109	17.03	17.05	-40	20,392	-0.20%	大賣/
2020/09/09	66	16.72	45	16.88	16.80	21	19,644	0.11%
2020/09/08	62	16.36	69.5	16.92	16.05	-7.5	18,507	-0.04%
2020/09/07	49	16.65	255	15.80	16.90	-206	17,118	-1.20%	大賣/鉅額交易
2020/09/04	205	15.40	35	15.26	15.40	170	15,736	1.08%	大買/鉅額交易
2020/09/03	128	15.33	48	15.57	15.55	80	15,095	0.53%	大買/
2020/09/02	7	14.84	11.2	15.14	15.15	-4.2	14,301	-0.03%
2020/09/01	32	14.87	12	14.65	14.65	20	13,840	0.14%
2020/08/31	10	14.95	50.4	15.07	14.95	-40.4	13,480	-0.30%
2020/08/28	0	0.00	9	14.53	14.45	-9	12,728	-0.07%
2020/08/27	3	14.53	1	14.70	14.35	2	12,568	0.02%
2020/08/26	1	14.60	4.1	14.65	14.60	-3.1	12,399	-0.02%
2020/08/25	1	14.75	1	14.60	14.60	0	12,238	0.00%
2020/08/24	16	14.55	0	0.00	14.55	16	11,913	0.13%
2020/08/21	8	14.43	4	14.40	14.40	4	11,655	0.03%
2020/08/20	15	13.77	9	13.83	13.90	6	11,333	0.05%
2020/08/19	16	14.93	2	14.90	14.35	14	10,965	0.13%
2020/08/18	8	15.24	38	14.98	14.85	-30	10,457	-0.29%
2020/08/17	0	0.00	4	14.19	14.40	-4	9,697	-0.04%
2020/08/14	20	13.92	100	14.14	13.90	-80	9,298	-0.86%
2020/08/13	102	13.80	4	14.30	13.70	98	9,005	1.09%	大買/
2020/08/12	5	13.93	12	14.02	14.10	-7	8,795	-0.08%
2020/08/11	18	14.12	24	13.95	14.20	-6	8,377	-0.07%
2020/08/10	0	0.00	17.1	14.92	15.05	-17.1	7,094	-0.24%
2020/08/07	14	13.60	7	13.61	13.70	7	6,479	0.11%
2020/08/06	11	12.72	3	13.00	13.10	8	5,856	0.14%
2020/08/05	15	12.86	0	0.00	12.90	15	5,551	0.27%
2020/08/04	40	12.80	12	12.57	12.85	28	5,409	0.52%
2020/08/03	22	11.98	17.2	12.27	12.30	4.8	4,639	0.10%
2020/07/24	0	0.00	2	10.80	10.95	-2	4,486	-0.04%
2020/07/22	2	11.15	2	11.35	11.15	0	4,464	0.00%
2020/07/21	0	0.00	0	11.05	11.10	0	4,394	0.00%
2020/07/17	0	0.00	2.2	11.08	10.95	-2.2	4,381	-0.05%
2020/07/16	0	0.00	10	11.20	11.15	-10	4,364	-0.23%
2020/07/15	2	11.65	2	11.25	11.25	0	4,316	0.00%
2020/07/09	7	11.46	0	0.00	11.70	7	3,952	0.18%
2020/07/08	1	11.20	4	11.01	11.20	-3	3,630	-0.08%
2020/07/06	0	0.00	5	10.85	10.85	-5	3,490	-0.14%
2020/07/03	0	0.00	5	10.85	10.85	-5	3,481	-0.14%
2020/06/30	5	10.85	0.1	10.80	10.85	4.9	3,416	0.14%
2020/06/22	0	0.00	0.1	10.60	10.65	-0.1	3,241	0.00%
2020/06/15	1	10.30	2	10.25	10.25	-1	3,177	-0.03%
2020/06/08	0	0.00	1	10.90	10.85	-1	3,295	-0.03%
2020/05/27	0	0.00	2	10.70	10.60	-2	3,257	-0.06%
2020/05/26	0	0.00	3	10.63	10.60	-3	3,276	-0.09%
2020/05/25	1	10.75	6	10.65	10.70	-5	3,271	-0.15%
2020/05/22	4	10.48	0	0.00	10.30	4	3,226	0.12%
2020/05/21	4	10.61	0	0.00	10.55	4	3,219	0.12%
2020/05/20	2	10.60	0	0.00	10.60	2	3,208	0.06%
2020/05/15	4	10.45	0	0.00	10.40	4	3,123	0.13%
2020/05/14	0	0.00	1	10.80	10.50	-1	3,102	-0.03%
2020/05/13	2	10.73	1	10.80	10.95	1	3,060	0.03%
2020/05/12	1	10.70	0	0.00	10.65	1	2,986	0.03%
2020/05/08	0	0.00	4	10.75	10.65	-4	2,932	-0.14%
2020/05/06	0.4	10.60	22	10.95	10.60	-21.6	2,909	-0.74%
2020/05/05	26	10.45	0	0.00	10.65	26	2,599	1.00%
2020/04/27	1	9.57	12	9.38	9.56	-11	2,545	-0.43%
2020/04/24	12	9.29	0	0.00	9.30	12	2,553	0.47%
2020/04/22	45	9.08	45	8.79	9.03	0	2,659	0.00%
2020/04/21	0	0.00	0.3	9.00	8.96	-0.3	2,707	-0.01%
2020/04/09	1	8.80	0	0.00	8.78	1	2,954	0.03%
2020/03/11	3	9.76	0	0.00	9.62	3	3,108	0.10%
2020/03/04	2	10.00	0	0.00	10.05	2	3,006	0.07%
2020/03/02	0	10.10	0	0.00	10.05	0	2,970	0.00%
2020/02/27	1	10.15	0	0.00	10.15	1	2,932	0.03%
2020/02/18	10	10.60	0	0.00	10.60	10	2,933	0.34%
2020/02/13	0.6	10.80	0	0.00	10.80	0.6	2,962	0.02%
2020/01/15	0	0.00	2	11.80	11.80	-2	2,651	-0.08%
2020/01/13	2	11.70	2	11.80	11.85	0	2,536	0.00%
2020/01/10	0	0.00	1	11.35	11.30	-1	2,415	-0.04%
2020/01/09	0	0.00	2	11.30	11.35	-2	2,377	-0.08%
2020/01/02	0	0.00	0.2	11.40	11.50	-0.2	2,340	-0.01%
2019/12/30	1	11.50	0	0.00	11.40	1	2,244	0.04%
2019/12/26	0	0.00	1	11.00	11.00	-1	2,111	-0.05%
2019/12/24	0	0.00	25	11.40	11.15	-25	2,058	-1.21%
2019/12/23	0	0.00	25	11.00	11.10	-25	1,822	-1.37%
2019/12/09	5	10.50	0	0.00	10.50	5	1,772	0.28%
2019/12/06	3	10.55	0	0.00	10.45	3	1,775	0.17%
2019/11/26	0	0.00	1	10.70	10.70	-1	1,834	-0.05%
2019/11/21	0	0.00	2.1	10.51	10.60	-2.1	1,724	-0.12%
2019/11/20	0	0.00	11.5	10.55	10.55	-11.5	1,773	-0.65%
2019/11/13	0	0.00	1	10.75	10.70	-1	1,799	-0.06%
2019/11/11	0	0.00	2	10.65	10.60	-2	1,764	-0.11%
2019/11/07	0	0.00	13	10.60	10.60	-13	1,753	-0.74%
2019/11/01	0	0.00	2	10.65	10.60	-2	1,706	-0.12%
2019/10/31	5	10.75	4	10.78	10.65	1	1,739	0.06%
2019/10/29	0	0.00	1	10.55	10.45	-1	1,577	-0.06%
2019/10/23	0	0.00	0	10.60	10.60	0	1,623	0.00%
2019/10/21	2	10.50	0	0.00	10.60	2	1,708	0.12%
2019/10/18	5	10.60	0	0.00	10.40	5	1,743	0.29%
2019/10/17	0	0.00	1	10.70	10.70	-1	1,746	-0.06%
2019/10/16	2	10.60	0	0.00	10.65	2	1,764	0.11%
2019/09/27	0	0.00	1	10.80	10.55	-1	1,911	-0.05%
2019/09/26	0	0.00	2.4	10.79	10.75	-2.4	1,916	-0.12%
2019/09/25	2	10.70	0	0.00	10.75	2	1,925	0.10%
2019/09/23	0	0.00	4	10.90	10.90	-4	1,941	-0.21%
2019/09/20	4	10.75	0	0.00	10.80	4	1,921	0.21%
2019/09/18	2	10.90	0	0.00	10.95	2	1,891	0.11%
2019/09/16	0	0.00	1	10.50	10.50	-1	1,834	-0.05%
2019/09/11	0	0.00	6	10.45	10.45	-6	1,825	-0.33%
2019/09/03	0	0.00	1	10.45	10.45	-1	1,823	-0.05%
2019/08/22	2	10.00	0	0.00	10.05	2	2,138	0.09%
2019/08/21	0	0.00	2	10.05	10.10	-2	2,137	-0.09%
2019/08/02	25	11.10	2	11.00	11.00	23	2,428	0.95%
2019/07/30	0	0.00	1	11.15	11.20	-1	2,416	-0.04%
2019/07/19	0	0.00	3	11.25	11.35	-3	2,399	-0.13%
2019/07/17	4	11.51	3	11.35	11.35	1	2,458	0.04%
2019/06/25	1	10.95	0	0.00	10.95	1	2,438	0.04%
2019/06/21	0	0.00	1	11.05	11.10	-1	2,459	-0.04%
2019/06/19	0	0.00	1	11.15	11.15	-1	2,496	-0.04%
2019/06/14	0	0.00	8	11.15	11.15	-8	2,795	-0.29%
2019/06/13	1	11.15	0	0.00	11.20	1	2,799	0.04%
2019/06/06	2	11.45	0	0.00	11.35	2	2,861	0.07%
2019/06/05	0	0.00	2	11.60	11.50	-2	2,834	-0.07%
2019/06/03	1	11.30	0	0.00	11.40	1	2,631	0.04%
2019/05/30	0	0.00	1	11.20	11.25	-1	2,539	-0.04%
2019/05/27	4	11.40	0	0.00	11.40	4	2,533	0.16%
2019/05/24	0	0.00	2	11.30	11.25	-2	2,488	-0.08%
2019/05/22	0	0.00	6	11.10	11.20	-6	2,452	-0.24%
2019/05/21	18	11.32	18	11.19	11.20	0	2,449	0.00%
2019/05/13	10	10.60	0	0.00	10.55	10	2,860	0.35%
2019/05/03	3	11.25	0	0.00	11.20	3	2,934	0.10%
2019/04/24	1	11.00	0	0.00	10.95	1	2,826	0.04%
2019/04/23	1	11.00	12	11.01	11.05	-11	2,772	-0.40%
2019/04/18	0	0.00	1	10.50	10.45	-1	2,692	-0.04%
2019/04/16	10	10.50	0	0.00	10.55	10	2,683	0.37%
2019/04/12	4	10.88	20	10.80	10.70	-16	2,721	-0.59%
2019/04/10	2	11.05	0	0.00	11.05	2	2,662	0.08%
2019/04/09	2	11.10	0	0.00	11.10	2	2,657	0.08%
2019/03/25	1	11.10	0	0.00	11.10	1	2,915	0.03%
2019/03/22	4	11.38	0	0.00	11.20	4	2,909	0.14%
2019/03/21	0	0.00	5	11.68	11.55	-5	2,866	-0.17%
2019/03/20	2	11.45	2	11.50	11.50	0	2,793	0.00%
2019/03/19	14	11.62	33	11.40	11.60	-19	2,792	-0.68%
2019/03/15	3	11.10	0	0.00	11.10	3	2,618	0.11%
2019/03/14	5	11.10	1	11.10	11.10	4	2,618	0.15%
2019/03/13	2	11.35	1	11.25	11.25	1	2,654	0.04%
2019/03/12	0	0.00	14	11.31	11.25	-14	2,645	-0.53%
2019/03/08	5	11.15	12	11.20	11.05	-7	2,648	-0.26%
2019/03/04	0	0.00	13	11.00	11.05	-13	2,764	-0.47%
2019/02/25	0	0.00	1	11.05	10.95	-1	2,808	-0.04%
2019/02/22	2	10.95	0	0.00	10.95	2	2,804	0.07%
2019/02/20	0	0.00	4	11.10	11.00	-4	2,822	-0.14%
2019/02/19	25	11.06	28	11.13	11.00	-3	2,818	-0.11%
2019/02/18	2	10.85	0	0.00	10.80	2	2,767	0.07%
2019/02/15	47	11.30	12	11.39	10.95	35	2,854	1.23%
2019/02/14	4	11.03	0	0.00	11.25	4	2,748	0.15%
2019/02/13	0	0.00	2	11.25	11.25	-2	2,703	-0.07%
2019/02/12	7	11.04	2	11.13	11.25	5	2,610	0.19%
2019/01/24	0	0.00	2	10.10	10.20	-2	2,450	-0.08%
2019/01/23	0	0.00	7	9.95	9.97	-7	2,388	-0.29%
2019/01/21	5	9.89	0	0.00	9.86	5	2,468	0.20%
2019/01/18	2	10.05	0	0.00	9.98	2	2,513	0.08%
2019/01/17	12	9.99	0	0.00	9.95	12	2,585	0.46%
2019/01/11	5	10.10	0	0.00	10.10	5	2,654	0.19%
2019/01/08	0	0.00	0	9.90	9.93	0	2,668	0.00%
2019/01/04	0	0.00	2	9.79	9.79	-2	2,742	-0.07%
2018/12/27	4	10.30	0	0.00	10.15	4	2,916	0.14%
2018/12/24	3	10.80	0	0.00	10.65	3	3,288	0.09%
2018/12/13	1	10.60	0	0.00	10.55	1	3,842	0.03%
2018/12/07	2	10.50	0	0.00	10.50	2	4,099	0.05%
2018/12/04	0	0.00	3	11.20	11.05	-3	4,217	-0.07%
2018/12/03	1	10.95	4	11.15	11.15	-3	4,232	-0.07%
2018/11/29	3	11.03	0	0.00	11.00	3	4,141	0.07%
2018/11/28	2	10.80	0	0.00	10.85	2	4,072	0.05%
2018/11/26	10	10.70	5	11.00	10.80	5	4,035	0.12%
2018/11/23	0	0.00	10	11.05	11.00	-10	4,004	-0.25%
2018/11/14	19	11.55	0	0.00	11.45	19	4,121	0.46%
2018/11/13	6	10.90	0	0.00	11.00	6	4,064	0.15%
2018/11/08	0	0.00	3	11.30	11.25	-3	4,149	-0.07%
2018/11/07	0	0.00	2	11.35	11.35	-2	4,174	-0.05%
2018/11/06	0	0.00	8	11.30	11.25	-8	4,254	-0.19%
2018/11/05	12	11.22	0	0.00	11.25	12	4,362	0.28%
2018/11/02	2	11.15	2	11.15	11.20	0	4,356	0.00%
2018/11/01	0	0.00	4	11.13	11.05	-4	4,378	-0.09%
2018/10/31	1	10.80	0	0.00	10.85	1	4,347	0.02%
2018/10/30	0	0.00	2	10.50	10.60	-2	4,335	-0.05%
2018/10/25	0	0.00	1	10.75	10.80	-1	4,239	-0.02%
2018/10/24	2	11.45	0	0.00	11.40	2	4,206	0.05%
2018/10/19	0	0.00	9	11.55	11.65	-9	4,255	-0.21%
2018/10/18	2	11.70	0	0.00	11.70	2	4,300	0.05%
2018/10/17	3	11.80	0	0.00	11.80	3	4,300	0.07%
2018/10/16	2	11.90	0	0.00	12.00	2	4,299	0.05%
2018/10/15	0	0.00	4	11.93	12.00	-4	4,320	-0.09%
2018/10/09	4	12.73	0	0.00	12.60	4	4,515	0.09%
2018/10/05	0	0.00	12	12.88	12.70	-12	4,527	-0.27%
2018/10/04	12	13.29	0	0.00	13.30	12	4,519	0.27%
2018/10/03	16	13.51	8	13.64	13.35	8	4,496	0.18%
2018/10/02	6	13.08	2	13.15	13.15	4	4,252	0.09%
2018/10/01	10	13.20	1	13.20	13.25	9	4,246	0.21%
2018/09/28	0	0.00	3	13.20	12.95	-3	4,241	-0.07%
2018/09/27	1	12.90	10	12.91	12.90	-9	4,202	-0.21%
2018/09/26	7	13.34	7	13.14	13.15	0	4,190	0.00%
2018/09/25	9	13.08	6	13.05	13.15	3	4,146	0.07%
2018/09/21	0	0.00	4	12.69	12.70	-4	3,916	-0.10%
2018/09/20	4	12.50	2	12.40	12.40	2	3,911	0.05%
2018/09/19	6	12.70	0	0.00	12.65	6	3,943	0.15%
2018/09/18	3	12.70	65	12.51	12.40	-62	3,965	-1.56%
2018/09/17	0	0.00	3	12.07	12.50	-3	3,943	-0.08%
2018/09/14	3	11.93	3	12.10	12.05	0	3,935	0.00%
2018/09/13	3	12.00	3	11.90	11.90	0	3,960	0.00%
2018/09/12	3	12.00	0	0.00	11.85	3	3,979	0.08%
2018/09/11	60	11.30	0	0.00	11.45	60	3,978	1.51%
2018/09/06	0	0.00	1	12.20	12.05	-1	4,651	-0.02%
2018/09/05	1	12.15	0	0.00	12.25	1	5,331	0.02%
2018/09/04	2	12.15	0	0.00	12.15	2	5,416	0.04%
2018/09/03	1	12.20	0	0.00	12.20	1	5,479	0.02%
2018/08/29	1	12.40	0	0.00	12.35	1	5,782	0.02%
2018/08/27	0	0.00	2	12.30	12.40	-2	6,233	-0.03%
2018/08/24	2	12.40	0	0.00	12.35	2	6,373	0.03%
2018/08/23	0	0.00	2	12.75	12.70	-2	6,664	-0.03%
2018/08/22	0	0.00	2	11.95	11.95	-2	7,143	-0.03%
2018/08/21	2	11.75	1	11.90	12.00	1	7,264	0.01%
2018/08/17	0	0.00	2	12.20	12.15	-2	7,361	-0.03%
2018/08/16	0	0.00	4	12.20	12.25	-4	7,527	-0.05%
2018/08/13	0	0.00	5	12.55	12.55	-5	7,664	-0.07%
2018/08/10	6	13.17	3	13.10	13.10	3	7,667	0.04%
2018/08/09	2	13.80	0	0.00	13.70	2	7,618	0.03%
2018/08/08	0	0.00	2	14.05	13.75	-2	7,762	-0.03%
2018/08/03	1	13.60	2	13.65	13.60	-1	8,417	-0.01%
2018/08/02	5	13.60	0	0.00	13.55	5	8,652	0.06%
2018/08/01	0	0.00	3	13.90	13.75	-3	8,977	-0.03%
2018/07/31	0	0.00	14	13.77	13.85	-14	9,091	-0.15%
2018/07/30	7	13.76	10	13.72	13.65	-3	9,151	-0.03%
2018/07/27	0	0.00	1	13.60	13.60	-1	9,351	-0.01%
2018/07/26	4	13.68	0	0.00	13.55	4	9,606	0.04%
2018/07/25	2	13.75	0	0.00	13.75	2	10,127	0.02%
2018/07/23	0	0.00	1	13.25	13.25	-1	10,813	-0.01%
2018/07/20	0	0.00	5	13.35	13.25	-5	11,292	-0.04%
2018/07/19	5	13.90	2	13.90	13.85	3	11,552	0.03%
2018/07/18	0	0.00	1	14.00	13.85	-1	11,902	-0.01%
2018/07/17	1	13.90	2	13.75	13.80	-1	11,997	-0.01%
2018/07/16	1	13.50	0	0.00	13.45	1	12,675	0.01%
2018/07/13	0	0.00	25	13.38	13.35	-25	13,308	-0.19%
2018/07/12	1	13.45	2	13.33	13.35	-1	13,655	-0.01%
2018/07/10	2	13.15	0	0.00	12.95	2	14,680	0.01%
2018/07/09	0	0.00	1	12.50	12.80	-1	15,078	-0.01%
2018/07/05	6	12.91	5	12.70	12.70	1	16,184	0.01%
2018/07/04	10	12.80	0	0.00	13.05	10	17,463	0.06%
2018/07/03	1	13.00	0	0.00	13.00	1	19,033	0.01%
2018/07/02	14	13.73	0	0.00	13.50	14	20,309	0.07%
2018/06/28	8	13.71	1	13.65	13.65	7	21,255	0.03%
2018/06/25	0	0.00	5	14.05	14.05	-5	23,961	-0.02%
2018/06/22	1	14.30	9	14.17	14.15	-8	24,878	-0.03%
2018/06/21	9	14.50	10	14.45	14.40	-1	24,899	0.00%
2018/06/20	3	14.35	29.1	14.50	14.35	-26.1	24,904	-0.10%
2018/06/19	7	14.77	3	15.05	14.55	4	24,906	0.02%
2018/06/15	0	0.00	0	14.50	14.55	0	24,923	0.00%
2018/06/14	14	14.89	10	14.65	14.45	4	24,848	0.02%
2018/06/13	34	14.75	57	14.97	14.70	-23	24,440	-0.09%
2018/06/12	0	0.00	13	14.16	14.10	-13	23,812	-0.05%
2018/06/11	3	14.30	3	14.20	14.20	0	23,741	0.00%
2018/06/08	10	14.25	9	14.25	14.25	1	23,712	0.00%
2018/06/07	0	0.00	2	14.65	14.35	-2	23,684	-0.01%
2018/06/05	1	14.60	1	14.75	14.55	0	23,579	0.00%
2018/06/04	12	15.15	18	15.08	14.90	-6	23,514	-0.03%
2018/06/01	4	14.76	21	14.52	14.80	-17	23,306	-0.07%
2018/05/31	13	14.67	35	14.72	14.55	-22	23,221	-0.09%
2018/05/30	27	14.85	17	15.01	14.90	10	23,023	0.04%
2018/05/29	24	14.25	2	14.25	14.10	22	22,535	0.10%
2018/05/28	40	14.00	1.3	13.97	13.90	38.7	22,576	0.17%
2018/05/25	8	14.09	0	0.00	14.10	8	22,941	0.03%
2018/05/24	2	14.40	1	14.40	14.20	1	22,970	0.00%
2018/05/23	0	0.00	1	13.95	13.95	-1	23,027	0.00%
2018/05/22	0	0.00	3	14.10	14.10	-3	22,983	-0.01%
2018/05/21	10	14.25	59.2	14.20	14.20	-49.2	22,997	-0.21%
2018/05/18	2	14.25	0	0.00	14.10	2	23,043	0.01%
2018/05/16	2	14.60	2	14.40	14.50	0	23,085	0.00%
2018/05/15	3	14.55	33	14.68	14.70	-30	23,051	-0.13%
2018/05/14	12	14.25	25	13.99	14.00	-13	22,841	-0.06%
2018/05/11	63	14.40	40	14.33	14.20	23	22,794	0.10%
2018/05/10	60	14.45	64	14.22	14.05	-4	22,677	-0.02%
2018/05/09	9	14.60	63	14.13	14.55	-54	22,549	-0.24%
2018/05/08	26	14.15	96	14.16	13.80	-70	22,331	-0.31%
2018/05/07	0	0.00	6	14.19	14.20	-6	22,303	-0.03%
2018/05/04	5	14.28	3	14.35	14.40	2	22,270	0.01%
2018/05/03	21	14.24	38	14.22	14.10	-17	22,104	-0.08%
2018/05/02	57	15.08	10	15.43	14.80	47	22,036	0.21%
2018/04/30	42	15.73	73	15.73	15.80	-31	21,551	-0.14%
2018/04/27	49	14.75	21	14.86	14.95	28	21,151	0.13%
2018/04/26	55	15.20	46	15.40	14.75	9	21,133	0.04%
2018/04/25	19	15.33	26	15.60	15.70	-7	20,731	-0.03%
2018/04/24	92	14.96	72	15.74	15.15	20	20,593	0.10%
2018/04/23	21	16.35	25	16.45	16.10	-4	20,318	-0.02%
2018/04/20	64	16.89	22	16.88	16.40	42	20,316	0.21%
2018/04/19	15	16.52	74	16.47	16.45	-59	20,016	-0.29%
2018/04/18	63	16.24	17	16.39	16.10	46	20,022	0.23%
2018/04/17	63	16.19	24	16.34	16.00	39	21,850	0.18%
2018/04/16	13	15.67	52	16.04	16.10	-39	22,218	-0.18%
2018/04/13	24	15.98	42	16.14	15.90	-18	22,585	-0.08%
2018/04/12	26	16.03	2	16.05	15.95	24	22,255	0.11%
2018/04/11	45	16.29	60	16.52	16.65	-15	21,929	-0.07%
2018/04/10	27	16.92	92	16.70	16.15	-65	21,196	-0.31%
2018/04/09	100	17.24	51	17.69	17.90	49	19,983	0.25%
2018/04/03	13	16.41	95.6	16.19	16.70	-82.6	18,537	-0.45%
2018/04/02	23	15.78	17	15.81	15.55	6	17,694	0.03%
2018/03/31	4	15.45	0	0.00	15.10	4	17,151	0.02%
2018/03/30	50	15.54	11	15.85	15.25	39	16,948	0.23%
2018/03/29	34	14.86	17	14.83	15.00	17	15,991	0.11%
2018/03/28	51	14.34	26	14.24	14.10	25	15,053	0.17%
2018/03/27	59	14.19	28	14.27	14.10	31	14,266	0.22%
2018/03/26	6	13.20	4	13.10	13.10	2	13,432	0.01%
2018/03/23	10	12.80	2	12.90	12.85	8	13,663	0.06%
2018/03/22	1	13.45	0	0.00	13.05	1	14,101	0.01%
2018/03/21	1	13.50	10	13.51	13.45	-9	14,098	-0.06%
2018/03/20	1	12.85	0	0.00	12.90	1	13,974	0.01%
2018/03/19	0	0.00	3	12.97	12.90	-3	14,160	-0.02%
2018/03/16	3	13.10	0	0.00	12.95	3	14,312	0.02%
2018/03/15	10	12.90	0	0.00	12.95	10	14,596	0.07%
2018/03/14	5	13.05	1	12.95	12.90	4	14,940	0.03%
2018/03/13	3	13.13	25	13.02	13.00	-22	15,727	-0.14%
2018/03/09	10	13.00	6	12.95	12.95	4	16,574	0.02%
2018/03/07	0	0.00	4	13.15	13.05	-4	17,678	-0.02%
2018/03/06	0	0.00	20.1	13.79	13.50	-20.1	18,586	-0.11%
2018/03/05	2	14.03	3	13.97	13.55	-1	19,631	-0.01%
2018/03/02	0	0.00	15	14.02	13.90	-15	20,530	-0.07%
2018/03/01	61	13.98	6	14.08	14.00	55	21,225	0.26%
2018/02/27	9	14.00	6	14.14	14.00	3	21,425	0.01%
2018/02/26	9	13.80	7	13.86	13.55	2	21,188	0.01%
2018/02/23	6	13.75	17	13.67	13.70	-11	21,268	-0.05%
2018/02/22	1	12.85	4.6	12.93	12.95	-3.6	21,431	-0.02%
2018/02/12	2	12.63	3	12.60	12.60	-1	21,895	0.00%
2018/02/09	3	12.45	12	11.80	12.40	-9	22,394	-0.04%
2018/02/07	1	12.50	13	12.54	12.50	-12	22,386	-0.05%
2018/02/06	16	11.96	10	12.40	11.80	6	22,465	0.03%
2018/02/05	4	12.95	1	13.05	13.05	3	22,689	0.01%
2018/02/02	4	13.49	10	13.45	13.40	-6	23,266	-0.03%
2018/02/01	1	13.65	11	13.69	13.45	-10	23,966	-0.04%
2018/01/31	13	13.00	14	13.08	13.30	-1	23,942	0.00%
2018/01/30	9	13.29	5	13.15	13.15	4	23,941	0.02%
2018/01/29	11	13.59	2	13.50	13.50	9	23,884	0.04%
2018/01/26	10	13.60	5	13.60	13.60	5	23,907	0.02%
2018/01/25	3	13.77	11	13.88	13.70	-8	23,955	-0.03%
2018/01/24	5	13.60	0	0.00	13.60	5	23,884	0.02%
2018/01/23	0	0.00	5	13.75	13.75	-5	23,935	-0.02%
2018/01/22	10	13.67	13	13.72	13.65	-3	24,033	-0.01%
2018/01/19	13	14.03	12	14.05	14.15	1	24,310	0.00%
2018/01/18	8	14.04	1	14.00	14.00	7	24,664	0.03%
2018/01/17	10	14.40	5	14.35	14.25	5	24,934	0.02%
2018/01/16	9	14.40	6	14.18	14.55	3	24,889	0.01%
2018/01/15	19	14.43	0	0.00	14.20	19	24,884	0.08%
2018/01/12	28	15.15	44	15.05	14.85	-16	24,415	-0.07%
2018/01/11	22	15.42	40	15.34	14.80	-18	23,839	-0.08%
2018/01/10	12	14.81	37	14.78	15.00	-25	21,688	-0.12%
2018/01/09	38	14.22	47	14.40	14.25	-9	20,880	-0.04%
2018/01/08	6	13.78	0	0.00	13.60	6	20,377	0.03%
2018/01/05	1	13.60	0	0.00	13.55	1	20,271	0.00%
2018/01/04	20	13.65	12	13.78	13.65	8	20,210	0.04%
2018/01/03	4	13.80	1	13.80	13.70	3	20,244	0.01%