大亞 (1609)-凱基-八德券商分點個股進出

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
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/11/22	0	0.00	1.1	46.09	46.45	-1.1	5,552	-0.02%
2024/11/21	2	44.60	0	0.00	44.90	2	5,586	0.04%
2024/11/18	0	0.00	1	44.35	44.35	-1	6,698	-0.01%
2024/11/15	0	0.00	13	45.37	45.40	-13	6,826	-0.19%
2024/11/12	1	45.05	0	0.00	45.00	1	7,467	0.01%
2024/11/11	1	45.80	1	46.00	45.95	0	7,700	0.00%
2024/11/07	1	45.40	0	0.00	45.90	1	8,611	0.01%
2024/11/06	4	45.96	0	0.00	45.45	4	8,796	0.05%
2024/11/05	10	46.40	3	46.47	46.45	7	9,130	0.08%
2024/11/04	0	0.00	0.1	45.95	46.00	-0.1	9,483	0.00%
2024/10/30	0	0.00	5	45.55	45.30	-5	10,068	-0.05%
2024/10/29	2	45.78	0	0.00	45.40	2	10,321	0.02%
2024/10/28	1	45.85	21	45.98	46.10	-20	10,426	-0.19%
2024/10/24	7	46.63	2	47.00	46.30	5	11,070	0.05%
2024/10/23	3	47.40	0	0.00	47.35	3	11,586	0.03%
2024/10/22	3	46.90	2	46.80	46.90	1	11,907	0.01%
2024/10/17	1	47.65	0	0.00	47.45	1	14,151	0.01%
2024/10/14	2.8	48.74	0	0.00	48.70	2.8	17,972	0.02%
2024/10/11	0	0.00	2.1	47.76	47.65	-2.1	18,469	-0.01%
2024/10/09	1	48.30	0	0.00	48.15	1	18,783	0.01%
2024/10/08	0.4	48.80	0	0.00	48.60	0.4	19,150	0.00%
2024/10/07	2	49.35	0	0.00	49.35	2	19,529	0.01%
2024/10/04	25	49.61	20	49.05	49.10	5	19,667	0.03%
2024/10/01	11.5	50.24	5	50.28	50.70	6.5	19,826	0.03%
2024/09/30	1	50.80	0	0.00	50.70	1	20,256	0.00%
2024/09/27	0.5	51.90	7	51.53	52.00	-6.5	20,265	-0.03%
2024/09/24	4	50.20	0	50.30	50.20	4	20,868	0.02%
2024/09/23	2	51.30	2.1	51.10	50.70	-0.1	21,472	0.00%
2024/09/20	9.7	50.56	0.1	50.50	50.70	9.6	22,050	0.04%
2024/09/19	1	50.40	0.4	50.67	50.70	0.7	22,510	0.00%
2024/09/18	7	50.39	2	50.80	50.60	5	22,550	0.02%
2024/09/16	13	50.08	21	49.94	49.90	-8	22,607	-0.04%
2024/09/13	2	48.55	15.2	48.55	48.65	-13.2	22,817	-0.06%
2024/09/12	0	0.00	4.1	48.38	48.45	-4.1	23,113	-0.02%
2024/09/11	4	47.41	5	46.81	47.70	-1	23,391	0.00%
2024/09/10	15	47.72	7	46.88	46.40	8	24,132	0.03%
2024/09/09	0	0.00	15	48.00	48.80	-15	25,304	-0.06%
2024/09/06	1	48.40	27	48.33	48.70	-26	25,569	-0.10%
2024/09/05	1	48.50	0	0.00	48.20	1	25,736	0.00%
2024/09/04	2	49.43	2	49.45	49.35	0	26,178	0.00%
2024/09/03	13	52.52	12	51.83	51.60	1	26,875	0.00%
2024/09/02	11	53.59	23.1	53.36	52.70	-12.1	26,911	-0.04%
2024/08/30	24	53.09	22.5	52.90	52.90	1.5	26,902	0.01%
2024/08/29	1	53.20	4	53.13	53.00	-3	26,974	-0.01%
2024/08/28	30	53.73	24	53.70	53.60	6	27,040	0.02%
2024/08/27	6	54.47	17	54.50	54.30	-11	27,026	-0.04%
2024/08/26	42	55.11	20	54.32	54.20	22	27,084	0.08%
2024/08/23	17	55.29	8	55.00	55.80	9	26,997	0.03%
2024/08/22	94	56.14	82	56.23	55.60	12	26,965	0.04%
2024/08/21	42	56.13	39	56.01	55.60	3	26,989	0.01%
2024/08/20	42	55.70	57.6	55.92	56.30	-15.6	27,024	-0.06%
2024/08/19	4	53.78	7	53.80	53.30	-3	26,949	-0.01%
2024/08/16	7	54.17	55	54.20	54.10	-48	26,999	-0.18%
2024/08/15	32	56.92	20	57.30	56.80	12	27,016	0.04%
2024/08/14	22	57.19	31	57.35	57.20	-9	27,424	-0.03%
2024/08/13	20	56.98	35	57.12	57.40	-15	27,400	-0.05%
2024/08/12	11	57.57	26	57.60	57.60	-15	27,345	-0.05%
2024/08/09	45	56.39	30	56.65	56.60	15	27,289	0.05%
2024/08/08	18	54.37	11.5	54.57	55.20	6.5	27,027	0.02%
2024/08/07	6	54.93	26.1	53.56	55.20	-20.1	27,207	-0.07%
2024/08/06	44	49.28	32	50.15	51.00	12	27,253	0.04%
2024/08/05	33	52.80	57	49.95	50.00	-24	27,647	-0.09%
2024/08/02	27	55.33	13	55.75	55.30	14	28,361	0.05%
2024/08/01	1	56.60	32	55.29	56.40	-31	29,217	-0.11%
2024/07/31	52	54.79	57	54.26	54.20	-5	29,530	-0.02%
2024/07/30	29	54.49	25	55.16	55.20	4	30,122	0.01%
2024/07/29	71	57.05	100	55.54	55.00	-29	30,715	-0.09%
2024/07/26	25	56.71	5	56.60	57.20	20	30,965	0.06%
2024/07/23	64	56.47	53.1	56.74	55.70	10.9	31,280	0.03%
2024/07/22	45	57.99	7	56.83	56.00	38	31,959	0.12%
2024/07/19	67	59.36	36	59.23	59.00	31	32,416	0.10%
2024/07/18	44	57.90	44	58.53	58.70	0	33,894	0.00%
2024/07/17	89.2	60.64	95	59.59	58.40	-5.8	35,831	-0.02%
2024/07/16	24.2	57.01	26	57.22	57.30	-1.8	36,721	0.00%
2024/07/15	51.2	56.69	50	57.36	57.20	1.2	42,496	0.00%
2024/07/12	15	55.32	13	55.45	55.00	2	44,084	0.00%
2024/07/11	53.2	54.76	59	54.39	54.30	-5.8	45,321	-0.01%
2024/07/10	9	55.38	10	54.88	55.50	-1	48,804	0.00%
2024/07/09	51	53.38	60	53.81	55.10	-9	51,385	-0.02%
2024/07/08	7	54.21	5	54.72	54.10	2	52,610	0.00%
2024/07/05	11	55.60	23	55.29	55.00	-12	53,494	-0.02%
2024/07/04	1	55.40	35	54.96	55.50	-34	55,074	-0.06%
2024/07/03	22	54.33	27	54.10	54.00	-5	56,472	-0.01%
2024/07/02	8	54.36	2	54.60	54.20	6	57,052	0.01%
2024/07/01	8	55.29	4	55.63	54.80	4	57,349	0.01%
2024/06/28	35.2	55.77	17	56.01	55.80	18.2	57,402	0.03%
2024/06/27	70	55.23	49	55.72	55.50	21	57,195	0.04%
2024/06/26	30	54.97	20	55.21	55.40	10	57,186	0.02%
2024/06/25	22	52.12	25	53.62	55.00	-3	57,280	-0.01%
2024/06/24	40	53.15	40	52.70	52.70	0	57,860	0.00%
2024/06/21	4	53.80	0	0.00	53.60	4	60,054	0.01%
2024/06/20	14	54.09	13	53.38	53.50	1	63,423	0.00%
2024/06/19	1	53.10	15	53.30	53.20	-14	64,988	-0.02%
2024/06/18	5	53.48	16.2	53.80	54.10	-11.2	65,146	-0.02%
2024/06/17	44	54.54	48	55.30	53.70	-4	65,108	-0.01%
2024/06/14	52	54.61	75	54.68	54.90	-23	64,694	-0.04%
2024/06/13	19	50.93	12	51.84	51.70	7	63,741	0.01%
2024/06/12	47	51.57	51	51.29	51.00	-4	63,858	-0.01%
2024/06/11	72	51.94	52	52.07	51.40	20	65,074	0.03%
2024/06/07	43	50.91	28	51.08	52.20	15	64,838	0.02%
2024/06/06	53	49.19	51	49.01	49.10	2	64,234	0.00%
2024/06/05	20	48.58	22	48.60	48.60	-2	64,199	0.00%
2024/06/04	98	49.08	38	49.11	48.95	60	64,365	0.09%
2024/06/03	2	49.00	0	0.00	48.90	2	64,606	0.00%
2024/05/31	2.2	49.31	0	0.00	49.05	2.2	66,014	0.00%
2024/05/30	0	0.00	4	50.03	49.10	-4	66,161	-0.01%
2024/05/29	1	50.40	3	50.50	50.30	-2	66,381	0.00%
2024/05/28	1	50.60	14	50.80	51.00	-13	66,963	-0.02%
2024/05/27	16	49.99	25	50.76	50.50	-9	67,573	-0.01%
2024/05/24	21	49.70	1	50.00	49.50	20	67,474	0.03%
2024/05/23	27.3	50.70	55	50.93	50.10	-27.7	67,648	-0.04%
2024/05/22	3	53.13	7	52.90	52.60	-4	67,442	-0.01%
2024/05/21	1	53.30	0	0.00	52.90	1	67,454	0.00%
2024/05/20	19	53.78	6	53.98	53.50	13	67,326	0.02%
2024/05/17	2	52.70	1	53.10	53.10	1	66,888	0.00%
2024/05/15	3	52.27	1	53.20	52.10	2	66,961	0.00%
2024/05/14	3	52.90	3	52.70	52.40	0	66,691	0.00%
2024/05/13	8	52.39	20	52.50	53.00	-12	66,475	-0.02%
2024/05/10	34	53.01	35	52.39	53.60	-1	66,203	0.00%
2024/05/09	69	53.82	71	54.33	53.30	-2	65,851	0.00%
2024/05/08	70	56.25	27	56.38	56.20	43	65,135	0.07%
2024/05/07	33	53.51	30	54.05	55.80	3	64,115	0.00%
2024/05/06	32	53.48	58	53.15	52.90	-26	63,002	-0.04%
2024/05/03	41	55.21	86	54.53	54.00	-45	62,453	-0.07%
2024/05/02	72.2	57.63	54	56.26	56.30	18.2	61,790	0.03%
2024/04/30	37	56.01	39	56.43	56.90	-2	61,060	0.00%
2024/04/29	88.2	58.34	82	57.86	57.60	6.2	60,379	0.01%
2024/04/26	55	60.67	78	60.78	60.00	-23	59,620	-0.04%
2024/04/25	36	60.36	38.1	60.82	60.90	-2.1	58,696	0.00%
2024/04/24	110.1	59.91	99	60.30	60.50	11.1	57,532	0.02%	大買/
2024/04/23	89	58.17	120.1	57.44	57.60	-31.1	55,336	-0.06%	大賣/
2024/04/22	97.6	62.60	156	60.58	57.80	-58.4	53,268	-0.11%	大賣/
2024/04/19	313.4	65.36	256.3	65.25	64.20	57.2	51,577	0.11%	大買/大賣/
2024/04/18	91	63.23	96	63.76	64.70	-5	45,068	-0.01%
2024/04/17	16	57.41	18	57.54	58.90	-2	42,476	0.00%
2024/04/16	214.3	54.97	122	55.43	53.60	92.3	40,749	0.23%	大買/大賣/
2024/04/15	38.1	55.12	66.5	55.30	55.60	-28.4	36,988	-0.08%
2024/04/12	76	47.19	109.5	48.43	50.60	-33.5	34,024	-0.10%	大賣/
2024/04/11	72	46.61	55	47.22	46.00	17	32,414	0.05%
2024/04/10	112	47.15	119	46.97	46.70	-7	31,471	-0.02%	大買/大賣/
2024/04/09	34	44.02	111.4	45.66	45.55	-77.4	29,793	-0.26%	大賣/
2024/04/08	26	43.09	22.1	43.09	43.10	3.9	28,049	0.01%
2024/04/03	65.1	42.07	63	41.15	41.15	2.1	27,536	0.01%
2024/04/02	74	42.36	71.1	41.75	41.75	2.9	27,355	0.01%
2024/04/01	63.1	43.36	56	42.67	42.60	7.1	27,068	0.03%
2024/03/29	62.1	43.63	50	43.04	43.00	12.1	26,844	0.05%
2024/03/28	67	44.52	130	44.33	44.20	-63	26,243	-0.24%	大賣/
2024/03/27	85	44.98	68.2	44.95	44.05	16.8	25,546	0.07%
2024/03/26	181.1	45.51	111	45.46	43.80	70.1	24,475	0.29%	大買/大賣/
2024/03/25	146	44.30	114	44.51	45.40	32	22,208	0.14%	大買/大賣/
2024/03/22	62	41.31	136.2	42.01	42.45	-74.2	18,720	-0.40%	大賣/
2024/03/21	4	38.21	7	38.41	38.60	-3	16,948	-0.02%
2024/03/20	16	37.58	20	37.68	37.35	-4	16,636	-0.02%
2024/03/19	42	38.28	31	38.40	38.10	11	16,490	0.07%
2024/03/18	67	38.14	65	38.43	38.45	2	16,303	0.01%
2024/03/15	26	37.84	41	38.12	37.95	-15	16,333	-0.09%
2024/03/14	215	38.05	217	38.39	37.85	-2	16,455	-0.01%	大買/大賣/
2024/03/13	30	37.18	6	36.91	36.85	24	15,554	0.15%
2024/03/12	4	37.20	17	37.31	37.20	-13	16,240	-0.08%
2024/03/11	1	36.20	0	0.00	36.30	1	16,078	0.01%
2024/03/08	10	36.52	2	36.05	36.05	8	16,116	0.05%
2024/03/07	32	37.10	26	36.89	36.70	6	16,013	0.04%
2024/03/06	171	38.34	181	38.08	37.50	-10	15,653	-0.06%	大買/大賣/
2024/03/05	41	36.74	37	36.43	36.35	4	14,187	0.03%
2024/03/04	57	37.63	45	37.04	36.95	12	14,009	0.09%
2024/03/01	64	37.71	45	37.63	37.85	19	13,745	0.14%
2024/02/29	26	37.39	93.5	37.38	37.50	-67.5	13,258	-0.51%
2024/02/27	9	35.82	1	35.90	35.65	8	12,912	0.06%
2024/02/26	26	36.77	13	37.11	36.45	13	12,829	0.10%
2024/02/23	44	36.25	31	36.49	36.25	13	12,302	0.11%
2024/02/22	1	36.50	6	36.15	36.40	-5	12,200	-0.04%
2024/02/20	0	0.00	10.2	35.95	35.90	-10.2	12,000	-0.08%
2024/02/19	2	36.45	24.1	36.39	36.30	-22.1	11,892	-0.19%
2024/02/16	8	35.79	16	35.88	35.90	-8	11,753	-0.07%
2024/02/15	0	0.00	3	35.45	35.25	-3	11,571	-0.03%
2024/02/05	20	34.40	23	34.50	34.50	-3	11,525	-0.03%
2024/02/02	6	34.94	6	35.48	34.80	0	11,490	0.00%
2024/02/01	0	0.00	5	35.32	35.40	-5	11,408	-0.04%
2024/01/29	30	34.47	30	34.82	34.80	0	11,439	0.00%
2024/01/26	0	0.00	1	34.70	34.60	-1	11,464	-0.01%
2024/01/25	6	34.97	2	34.85	34.85	4	11,468	0.03%
2024/01/24	32	35.42	30	35.35	35.35	2	11,461	0.02%
2024/01/23	13	35.53	1	35.60	35.40	12	11,477	0.10%
2024/01/22	46	34.92	42	35.18	35.35	4	11,439	0.03%
2024/01/19	40	35.05	32	34.75	34.80	8	11,317	0.07%
2024/01/18	5	34.24	6	34.55	34.80	-1	11,228	-0.01%
2024/01/17	8	35.02	5	34.58	34.60	3	11,190	0.03%
2024/01/16	7	35.66	34	36.10	35.50	-27	11,067	-0.24%
2024/01/15	40	36.06	39	36.55	36.90	1	10,747	0.01%
2024/01/12	0	0.00	1	34.30	34.15	-1	9,522	-0.01%
2024/01/11	1	34.00	0	0.00	34.10	1	9,592	0.01%
2024/01/09	1	33.70	0	0.00	33.65	1	9,803	0.01%
2024/01/05	3	34.35	6	34.34	34.30	-3	9,894	-0.03%
2024/01/04	0	0.00	6	34.88	34.60	-6	9,942	-0.06%
2024/01/03	9	35.28	1	34.70	34.70	8	10,003	0.08%
2024/01/02	0	0.00	8	35.00	35.00	-8	9,946	-0.08%
2023/12/29	5	35.10	0	34.65	34.50	5	9,959	0.05%
2023/12/28	5	34.75	9	34.86	35.00	-4	9,956	-0.04%
2023/12/27	5	34.23	5	34.15	34.00	0	10,054	0.00%
2023/12/26	0	0.00	0.1	33.90	33.95	-0.1	10,500	0.00%
2023/12/25	5	33.75	0	0.00	33.75	5	11,418	0.04%
2023/12/21	7	34.21	3	34.35	34.30	4	12,507	0.03%
2023/12/19	3	33.80	3	33.45	33.45	0	12,665	0.00%
2023/12/18	43	34.34	0	0.00	33.90	43	12,681	0.34%
2023/12/15	6	34.75	5	34.95	34.40	1	12,693	0.01%
2023/12/14	7	34.72	0	0.00	34.55	7	12,628	0.06%
2023/12/13	5	35.16	2	35.05	34.85	3	12,503	0.02%
2023/12/12	12	35.72	3	36.33	35.60	9	12,373	0.07%
2023/12/11	7	36.21	9	36.43	35.80	-2	11,967	-0.02%
2023/12/08	11.5	35.67	19	35.42	35.60	-7.5	11,478	-0.07%
2023/12/07	50	35.97	45.1	35.85	35.95	4.9	11,007	0.04%
2023/12/06	2	34.10	2	34.00	33.95	0	10,073	0.00%
2023/12/05	31	33.45	30	33.47	33.45	1	10,041	0.01%
2023/12/04	0	0.00	1	34.30	33.95	-1	9,961	-0.01%
2023/11/30	3	34.10	0	0.00	34.05	3	9,922	0.03%
2023/11/29	1	34.10	0	0.00	34.25	1	9,996	0.01%
2023/11/28	0	0.00	14	34.38	34.45	-14	10,079	-0.14%
2023/11/27	32	34.10	30	34.00	34.00	2	10,284	0.02%
2023/11/24	10	33.90	11	34.55	34.20	-1	10,226	-0.01%
2023/11/21	1	33.80	3	33.80	33.70	-2	10,061	-0.02%
2023/11/20	10	33.20	6	33.40	33.50	4	10,060	0.04%
2023/11/17	2	33.23	4	33.35	33.25	-2	10,102	-0.02%
2023/11/16	21	32.64	22	33.00	33.00	-1	10,190	-0.01%
2023/11/15	14	32.49	6	32.92	32.75	8	10,289	0.08%
2023/11/14	10	32.15	10	32.05	32.05	0	10,528	0.00%
2023/11/10	0	0.00	2	32.35	32.25	-2	11,057	-0.02%
2023/11/08	6	32.63	0	0.00	32.60	6	11,569	0.05%
2023/11/07	1	33.20	0	0.00	33.15	1	11,769	0.01%
2023/11/03	0	0.00	0	33.00	32.80	0	12,498	0.00%
2023/11/01	1	32.10	1	31.85	31.90	0	13,002	0.00%
2023/10/31	0	0.00	7	32.19	32.00	-7	13,902	-0.05%
2023/10/27	2	32.93	3	32.90	32.80	-1	16,241	-0.01%
2023/10/25	12	34.01	5	33.65	33.45	7	16,712	0.04%
2023/10/23	5	33.15	3	32.85	33.05	2	17,175	0.01%
2023/10/20	3	32.15	0	0.00	32.10	3	17,530	0.02%
2023/10/19	3	32.85	3	32.75	32.80	0	18,760	0.00%
2023/10/18	6	33.42	5	33.14	32.90	1	19,514	0.01%
2023/10/17	4	33.84	1	33.65	33.60	3	19,983	0.02%
2023/10/16	0	0.00	2	34.50	34.25	-2	20,170	-0.01%
2023/10/13	1	35.15	8	35.26	34.95	-7	21,179	-0.03%
2023/10/12	11	35.50	1	35.70	35.50	10	22,483	0.04%
2023/10/11	2	35.65	1	35.65	35.35	1	22,863	0.00%
2023/10/06	7	36.56	0	0.00	36.40	7	23,403	0.03%
2023/10/05	11	37.08	4	37.38	36.90	7	23,809	0.03%
2023/10/04	13	37.18	5	36.93	36.85	8	24,245	0.03%
2023/10/03	3	38.88	5	37.98	37.75	-2	24,742	-0.01%
2023/10/02	22	38.87	22	39.17	38.60	-0.1	24,700	0.00%
2023/09/28	141	38.12	166	38.15	38.45	-25	24,534	-0.10%	大買/大賣/
2023/09/27	64	36.70	62	36.96	36.70	2	24,392	0.01%
2023/09/26	15	36.04	28.5	36.43	36.35	-13.5	24,300	-0.06%
2023/09/25	6	34.73	12	35.01	35.25	-6	24,137	-0.02%
2023/09/21	4	34.05	4	33.65	33.45	0	24,577	0.00%
2023/09/19	9	34.27	0	0.00	34.10	9	25,156	0.04%
2023/09/18	1	34.80	0	0.00	34.65	1	25,310	0.00%
2023/09/14	1	34.75	0	0.00	34.85	1	25,991	0.00%
2023/09/13	4	34.54	1	34.55	34.40	3	26,462	0.01%
2023/09/12	21	35.04	20	34.84	34.80	1	27,933	0.00%
2023/09/11	3	35.25	0	0.00	35.15	3	28,871	0.01%
2023/09/06	0	0.00	8	36.41	36.25	-8	31,062	-0.03%
2023/09/05	5	36.17	4	36.43	36.10	1	32,646	0.00%
2023/09/04	10	36.90	14	36.54	36.45	-4	35,956	-0.01%
2023/09/01	25	36.99	15	36.50	36.45	10	38,926	0.03%
2023/08/31	0	0.00	11	36.44	36.95	-11	42,430	-0.03%
2023/08/30	12	35.80	0	0.00	35.75	12	43,137	0.03%
2023/08/29	23	35.07	23	35.38	35.50	0	43,762	0.00%
2023/08/28	5	35.30	0	0.00	35.15	5	43,860	0.01%
2023/08/25	30	35.63	31	35.95	36.00	-1	43,928	0.00%
2023/08/24	25	35.99	20	35.85	35.85	5	44,056	0.01%
2023/08/23	0	0.00	4	35.85	35.90	-4	44,190	-0.01%
2023/08/22	16	36.00	2	35.75	35.85	14	44,503	0.03%
2023/08/21	2	36.40	12	36.48	36.35	-10	44,699	-0.02%
2023/08/18	16	36.29	14	36.19	36.00	2	44,769	0.00%
2023/08/17	8	35.83	11	36.02	36.15	-3	44,812	-0.01%
2023/08/16	4	35.00	4.1	34.90	35.15	-0.1	45,047	0.00%
2023/08/14	42	34.08	58	33.60	33.60	-16	46,303	-0.03%
2023/08/11	39	35.26	33	34.74	34.65	6	46,414	0.01%
2023/08/10	6	35.64	23	36.04	35.70	-17	46,556	-0.04%
2023/08/09	51	37.19	42	37.00	36.85	9	46,722	0.02%
2023/08/08	33	36.81	33	36.62	36.55	0	46,782	0.00%
2023/08/07	13	36.66	3	36.73	37.00	10	47,425	0.02%
2023/08/04	15	37.29	4	37.34	37.35	11	48,362	0.02%
2023/08/02	39	39.58	35	40.10	39.25	4	48,205	0.01%
2023/08/01	6	37.60	10	37.50	37.50	-4	46,944	-0.01%
2023/07/31	15	37.60	2	38.08	37.65	13	48,426	0.03%
2023/07/28	50	38.00	43	38.16	38.05	7	50,109	0.01%
2023/07/27	23	38.37	22.1	38.72	38.55	0.9	50,332	0.00%
2023/07/26	36	38.64	20	38.35	38.35	16	50,990	0.03%
2023/07/25	22	39.09	5	38.98	39.25	17	50,730	0.03%
2023/07/24	59	40.55	50	39.75	38.80	9	50,319	0.02%
2023/07/21	17.1	39.69	29	39.90	39.75	-11.9	49,129	-0.02%
2023/07/20	20	38.21	32	39.00	39.60	-12	48,499	-0.02%
2023/07/19	17	38.09	12	38.47	38.25	5	48,038	0.01%
2023/07/18	54	39.64	45	39.41	38.55	9	47,915	0.02%
2023/07/17	28	39.55	50.6	39.13	39.45	-22.6	47,115	-0.05%
2023/07/14	42	38.05	22	38.35	37.60	20	46,247	0.04%
2023/07/13	65	38.93	41	38.08	38.05	24	46,233	0.05%
2023/07/12	35	38.98	59	39.29	39.40	-24	45,854	-0.05%
2023/07/11	40	39.03	8	39.45	38.70	32	46,018	0.07%
2023/07/10	10	39.08	29	38.99	38.95	-19	46,535	-0.04%
2023/07/07	45	37.46	44	38.05	37.90	1	47,187	0.00%
2023/07/06	70	38.50	44	38.14	38.10	26	47,423	0.05%
2023/07/05	39	39.04	30.1	39.16	39.15	8.9	47,541	0.02%
2023/07/04	0	0.00	28	38.55	38.25	-28	47,450	-0.06%
2023/07/03	13	38.82	10.4	38.94	38.60	2.6	47,692	0.01%
2023/06/30	9	38.49	5	38.51	38.60	4	47,357	0.01%
2023/06/28	1	37.00	7.4	36.90	36.75	-6.4	47,669	-0.01%
2023/06/27	33	37.57	34	37.09	36.95	-1	47,668	0.00%
2023/06/26	44	37.83	35	38.02	38.10	9	48,044	0.02%
2023/06/21	22	38.18	20	38.41	38.00	2	48,710	0.00%
2023/06/20	22.2	38.47	14	38.58	38.70	8.2	48,365	0.02%
2023/06/19	55	38.67	45	38.81	38.15	10	48,045	0.02%
2023/06/16	38	38.87	35	39.43	38.50	3	47,705	0.01%
2023/06/15	45	37.75	19	37.54	38.10	26	46,305	0.06%
2023/06/14	4.1	37.98	2	37.83	37.60	2.1	45,571	0.00%
2023/06/13	20.7	37.54	56	37.71	37.80	-35.3	45,133	-0.08%
2023/06/12	24	38.93	37	38.66	38.40	-13	44,542	-0.03%
2023/06/09	37	39.52	38	39.68	39.50	-1	43,814	0.00%
2023/06/08	127	40.47	45.1	40.58	40.50	81.9	42,292	0.19%	大買/
2023/06/07	96	38.28	188.1	37.97	39.20	-92.1	39,128	-0.24%	大賣/
2023/06/06	76	35.93	47	35.85	35.65	29	36,364	0.08%
2023/06/05	6	32.44	44.3	34.60	34.80	-38.3	33,276	-0.12%
2023/06/02	4	31.45	64	31.99	31.65	-60	32,861	-0.18%
2023/06/01	5	31.06	1.1	31.00	30.85	3.9	32,232	0.01%
2023/05/31	72	30.94	2	30.90	31.10	70	32,140	0.22%
2023/05/30	30	30.72	20	30.55	30.50	10	32,073	0.03%
2023/05/29	22	31.07	4	31.18	31.00	18	31,878	0.06%
2023/05/26	24	30.81	12	30.65	30.75	12	31,692	0.04%
2023/05/25	13	31.58	8	31.91	31.20	5	31,400	0.02%
2023/05/24	24	31.43	22	31.63	31.60	2	31,212	0.01%
2023/05/23	25	31.59	16	31.83	31.75	9	31,263	0.03%
2023/05/22	16	31.21	33	31.68	31.80	-17	31,141	-0.05%
2023/05/19	66	31.56	45.5	32.04	31.25	20.5	30,602	0.07%
2023/05/18	27	31.41	17	31.38	31.35	10	30,165	0.03%
2023/05/17	15	30.90	5	31.06	30.50	10	29,950	0.03%
2023/05/16	51	30.55	9	30.61	30.60	42	29,520	0.14%
2023/05/15	10	30.02	22	30.07	30.25	-12	29,140	-0.04%
2023/05/12	45	29.22	60	29.78	29.55	-15	28,650	-0.05%
2023/05/11	45	29.22	60	29.78	28.95	-15	28,352	-0.05%
2023/05/10	13	31.05	16.1	30.74	30.90	-3.1	27,516	-0.01%
2023/05/09	30	30.58	2	30.05	30.05	28	26,294	0.11%
2023/05/08	41	31.63	38	31.57	32.00	3	25,548	0.01%
2023/05/05	28	31.55	20	31.55	31.30	8	24,560	0.03%
2023/05/04	21	31.05	37.2	31.06	31.00	-16.2	23,319	-0.07%
2023/05/03	3	28.80	24.7	28.86	28.95	-21.7	22,140	-0.10%
2023/05/02	12	28.55	16	28.51	29.20	-4	22,145	-0.02%
2023/04/27	5	27.15	0	0.00	27.05	5	21,187	0.02%
2023/04/25	1	27.05	3	27.40	27.30	-2	20,958	-0.01%
2023/04/24	0	0.00	2	28.03	27.80	-2	20,783	-0.01%
2023/04/21	3	27.27	1	27.25	27.10	2	20,617	0.01%
2023/04/20	8	27.90	1	28.45	27.80	7	20,428	0.03%
2023/04/19	1	28.25	15	28.47	28.40	-14	20,163	-0.07%
2023/04/18	18	27.98	4.1	27.71	27.45	13.9	19,694	0.07%
2023/04/17	1	28.40	68.1	28.38	28.40	-67.1	19,352	-0.35%
2023/04/14	0	0.00	5	28.96	28.60	-5	19,482	-0.03%
2023/04/13	32	28.86	36	28.33	28.70	-4	18,938	-0.02%
2023/04/12	72	28.63	8	28.39	28.70	64	17,837	0.36%
2023/04/11	4	27.26	11	27.50	27.35	-7	16,489	-0.04%
2023/04/10	11	27.17	3	27.20	26.85	8	15,894	0.05%
2023/04/07	9	27.13	40.6	27.14	27.20	-31.6	15,446	-0.20%
2023/04/06	8	26.76	7	26.56	26.75	1	14,737	0.01%
2023/03/31	5	26.03	0	0.00	25.85	5	14,106	0.04%
2023/03/30	9	26.58	5.3	26.51	26.15	3.7	13,930	0.03%
2023/03/29	8	26.61	32	26.33	26.55	-24	13,503	-0.18%
2023/03/28	19	25.63	11	25.51	25.50	8	12,991	0.06%
2023/03/27	36.5	27.00	14	27.34	26.25	22.4	12,779	0.18%
2023/03/24	16	26.37	12	26.09	26.15	4	11,861	0.03%
2023/03/22	1	24.80	0	0.00	24.75	1	11,030	0.01%
2023/03/21	4	25.13	4	25.78	25.00	0	10,986	0.00%
2023/03/17	6	25.02	2	25.73	24.95	4	10,975	0.04%
2023/03/16	3	25.30	22	25.68	25.40	-19	10,732	-0.18%
2023/03/15	0	26.15	2	26.15	26.05	-2	10,642	-0.02%
2023/03/14	6	25.52	3.2	25.87	25.55	2.8	10,649	0.03%
2023/03/13	21	24.75	0	0.00	24.80	21	10,504	0.20%
2023/03/10	1	25.25	2	24.83	24.95	-1	10,655	-0.01%
2023/03/09	2	26.33	2	26.30	26.20	0	10,463	0.00%
2023/03/08	22	26.52	24.4	26.30	27.05	-2.4	10,247	-0.02%
2023/03/07	1	25.61	15	25.67	25.80	-14	9,690	-0.14%
2023/03/06	1	25.20	2	24.95	24.90	-1	9,105	-0.01%
2023/03/03	10	24.60	0	0.00	24.60	10	8,982	0.11%
2023/03/02	1	24.95	0	0.00	24.90	1	8,879	0.01%
2023/02/23	0	0.00	5.1	24.65	24.60	-5.1	8,618	-0.06%
2023/02/22	18	25.27	4	24.90	24.90	14	8,528	0.16%
2023/02/21	1	25.05	11	25.45	25.20	-10	8,367	-0.12%
2023/02/20	12	24.96	5	24.96	25.05	7	8,186	0.09%
2023/02/17	2	24.30	2	24.33	24.35	0	8,247	0.00%
2023/02/16	11	24.84	24.2	24.74	24.50	-13.2	8,317	-0.16%
2023/02/15	23	24.50	9	24.08	24.40	14	7,883	0.18%
2023/02/13	6	23.29	0	0.00	23.30	6	7,282	0.08%
2023/02/10	6	23.42	1	23.60	23.30	5	7,222	0.07%
2023/02/09	2	23.70	2	23.78	23.60	0	7,214	0.00%
2023/02/08	0	0.00	3	23.30	23.25	-3	7,010	-0.04%
2023/02/07	1	23.10	1	23.60	23.50	0	6,953	0.00%
2023/02/06	0	0.00	0.2	23.15	23.15	-0.2	6,919	0.00%
2023/02/03	3	23.50	0	0.00	23.50	3	6,878	0.04%
2023/02/02	24	24.07	9	24.31	23.95	15	6,752	0.22%
2023/02/01	25	24.00	17	24.24	24.10	8	6,397	0.13%
2023/01/31	3	21.65	20	22.38	23.00	-17	5,630	-0.30%
2023/01/30	0	0.00	7	21.14	21.15	-7	5,137	-0.14%
2023/01/17	0	0.00	0.2	20.50	20.55	-0.2	5,089	0.00%
2023/01/13	1	20.45	0	0.00	20.35	1	5,137	0.02%
2023/01/12	6	20.86	2	21.05	20.65	4	5,133	0.08%
2023/01/10	3	20.58	0	0.00	20.45	3	5,085	0.06%
2023/01/06	5	20.95	1	20.80	20.80	4	5,054	0.08%
2023/01/05	1	21.55	0	0.00	21.25	1	5,063	0.02%
2023/01/04	7	21.52	13	21.42	21.50	-6	4,984	-0.12%
2022/12/21	1	20.55	1	20.25	20.25	0	4,403	0.00%
2022/12/19	0	0.00	1	20.45	20.15	-1	4,377	-0.02%
2022/12/16	0	0.00	11.6	20.75	20.75	-11.6	4,371	-0.27%
2022/12/13	0	0.00	2	20.60	20.50	-2	4,265	-0.05%
2022/12/12	9	21.11	0	0.00	20.85	9	4,301	0.21%
2022/12/06	2	21.00	4	21.07	20.75	-2	3,905	-0.05%
2022/12/02	1	19.85	2	20.03	20.65	-1	3,587	-0.03%
2022/11/30	3	19.78	1	19.75	19.70	2	3,315	0.06%
2022/11/29	0	0.00	0.1	19.00	19.05	-0.1	3,186	0.00%
2022/11/28	0	0.00	2	18.80	18.80	-2	3,193	-0.06%
2022/11/23	0	0.00	1	18.70	18.75	-1	3,269	-0.03%
2022/11/16	1	19.25	0	0.00	18.95	1	3,367	0.03%
2022/11/15	5	19.23	2	19.70	19.40	3	3,289	0.09%
2022/11/14	2	17.80	2	18.25	18.90	0	2,968	0.00%
2022/11/04	0	0.00	0.1	16.90	17.00	-0.1	2,830	-0.01%
2022/11/02	0	0.00	1	17.00	17.00	-1	2,906	-0.03%
2022/10/31	1	16.65	0	0.00	16.55	1	2,945	0.03%
2022/10/21	1	16.20	0	0.00	16.20	1	3,555	0.03%
2022/10/14	0	0.00	1.1	16.36	16.35	-1.1	3,670	-0.03%
2022/10/04	0	0.00	1	18.25	18.40	-1	3,854	-0.03%
2022/10/03	0	0.00	1	18.05	18.10	-1	3,918	-0.03%
2022/09/23	0	0.00	6	20.10	20.20	-6	4,572	-0.13%
2022/09/21	1	20.35	0	0.00	20.35	1	4,934	0.02%
2022/09/19	0	0.00	1	20.70	20.60	-1	5,664	-0.02%
2022/09/13	1	20.45	1	20.35	20.45	0	6,039	0.00%
2022/09/01	1	21.40	1	21.25	21.30	0	6,396	0.00%
2022/08/29	2	21.78	0	0.00	21.70	2	6,421	0.03%
2022/08/26	0	0.00	3.1	23.50	23.35	-3.1	6,404	-0.05%
2022/08/25	0	0.00	2	23.40	23.30	-2	6,413	-0.03%
2022/08/15	0	0.00	3	22.90	22.80	-3	7,460	-0.04%
2022/08/12	0.5	22.45	0	0.00	22.35	0.5	7,511	0.01%
2022/08/09	3	21.75	7	21.70	21.75	-4	7,728	-0.05%
2022/08/05	18	21.15	0	0.00	21.15	18	7,918	0.23%
2022/08/03	0	0.00	19	21.58	21.25	-19	8,271	-0.23%
2022/08/02	0	0.00	2	23.45	23.35	-2	8,078	-0.02%
2022/08/01	2	23.85	0	0.00	23.85	2	8,278	0.02%
2022/07/27	1	23.40	0	0.00	23.60	1	8,452	0.01%
2022/07/25	3	23.95	1	23.80	23.80	2	9,126	0.02%
2022/07/21	0	0.00	1	23.05	23.40	-1	9,984	-0.01%
2022/07/18	0	0.00	5	23.85	23.60	-5	11,890	-0.04%
2022/07/15	2	23.15	0	0.00	23.20	2	12,261	0.02%
2022/07/12	20	22.93	10	22.50	22.15	10	13,715	0.07%
2022/07/11	5	23.40	0	0.00	23.40	5	14,595	0.03%
2022/07/06	20	24.35	26	24.01	23.60	-6	15,750	-0.04%
2022/07/05	10	25.58	11	25.03	25.05	-1	16,188	-0.01%
2022/07/04	17	25.11	17	25.22	24.95	0	16,491	0.00%
2022/07/01	2	26.30	21	25.09	25.15	-19	16,686	-0.11%
2022/06/30	10	25.90	10	26.15	25.90	0	16,644	0.00%
2022/06/29	16	26.40	12	26.21	26.00	4	16,923	0.02%
2022/06/28	16	26.14	13	26.37	26.30	3	17,658	0.02%
2022/06/27	9	25.71	15	25.55	25.65	-6	17,437	-0.03%
2022/06/24	5	24.47	1	25.00	25.05	4	17,648	0.02%
2022/06/22	5	23.70	2	23.15	23.10	3	18,417	0.02%
2022/06/21	1	23.30	1	23.40	23.40	0	19,090	0.00%
2022/06/20	0	0.00	5	23.25	22.65	-5	19,275	-0.03%
2022/06/16	0	0.00	2	23.70	23.70	-2	20,589	-0.01%
2022/06/15	15	25.03	8	24.45	24.30	7	20,702	0.03%
2022/06/14	2	24.03	1	24.30	24.30	1	21,396	0.00%
2022/06/13	20	24.18	10	24.35	24.15	10	22,083	0.05%
2022/06/10	7	24.80	0	0.00	24.80	7	22,111	0.03%
2022/06/08	12	25.30	13	25.00	25.00	-1	22,093	0.00%
2022/06/02	20	25.85	20	25.55	25.55	0	22,264	0.00%
2022/06/01	1	26.55	1	26.30	26.15	0	22,225	0.00%
2022/05/31	1	26.60	1	26.55	26.40	0	22,239	0.00%
2022/05/30	3	25.75	4	26.46	26.35	-1	21,982	0.00%
2022/05/27	31	25.49	31	25.30	25.30	0	21,776	0.00%
2022/05/26	21	25.79	26	25.38	25.35	-5	21,679	-0.02%
2022/05/25	6	25.68	0	0.00	25.60	6	21,588	0.03%
2022/05/23	10	25.67	10	25.95	25.85	0	21,266	0.00%
2022/05/20	0	0.00	3	25.93	25.40	-3	21,200	-0.01%
2022/05/18	2	25.55	2	25.55	25.60	0	21,041	0.00%
2022/05/16	3	24.53	1	24.60	24.75	2	20,794	0.01%
2022/05/13	3	24.37	0	0.00	24.60	3	20,704	0.01%
2022/05/12	0	0.00	10	24.45	23.50	-10	20,552	-0.05%
2022/05/11	12	24.58	10	24.35	24.35	2	20,338	0.01%
2022/05/10	10	26.00	0	0.00	26.00	10	19,990	0.05%
2022/05/09	3	26.00	0	0.00	25.85	3	19,871	0.02%
2022/05/06	3	26.98	1	26.90	27.00	2	19,662	0.01%
2022/05/05	1	27.85	1	28.10	27.55	0	19,592	0.00%
2022/05/04	1	27.65	20	27.60	27.45	-19	19,507	-0.10%
2022/05/03	30	27.90	38	27.51	27.45	-8	19,425	-0.04%
2022/04/29	27	28.70	37	28.50	28.35	-10	19,134	-0.05%
2022/04/27	8	29.77	2	29.88	29.75	6	18,340	0.03%
2022/04/26	13	28.98	20	29.51	29.95	-7	17,840	-0.04%
2022/04/25	2	28.63	3	29.13	28.45	-1	16,770	-0.01%
2022/04/22	40	30.22	13	30.04	30.10	27	16,309	0.17%
2022/04/21	24	30.41	17	29.58	29.70	7	15,852	0.04%
2022/04/20	17	30.59	1	30.25	30.30	16	15,463	0.10%
2022/04/19	28	30.29	8	30.74	30.80	20	15,050	0.13%
2022/04/18	7	30.37	11	30.00	29.90	-4	14,302	-0.03%
2022/04/15	4	30.61	15	30.50	30.35	-11	13,943	-0.08%
2022/04/14	5	30.15	6.4	29.52	30.15	-1.4	12,986	-0.01%
2022/04/13	26	28.98	21	29.15	29.30	5	12,442	0.04%
2022/04/12	0	0.00	2	28.90	29.10	-2	12,085	-0.02%
2022/04/11	22	29.45	7	28.97	28.90	15	11,717	0.13%
2022/04/08	0	0.00	4	29.37	29.35	-4	11,133	-0.04%
2022/04/07	12	29.22	11	28.30	28.15	1	10,734	0.01%
2022/04/06	8	29.29	6.4	29.58	29.60	1.6	10,485	0.02%
2022/04/01	7	29.24	8	29.04	29.00	-1	10,204	-0.01%
2022/03/31	27	29.23	45	28.91	28.75	-18	9,773	-0.18%
2022/03/30	2	28.43	4	28.34	28.45	-2	8,828	-0.02%
2022/03/29	6	28.96	16	28.71	28.65	-10	8,542	-0.12%
2022/03/28	19	28.20	22	28.54	28.75	-3	8,081	-0.04%
2022/03/25	5	27.98	4	28.19	27.80	1	7,382	0.01%
2022/03/24	13	27.98	32.1	28.03	27.75	-19.1	7,265	-0.26%
2022/03/23	33	27.09	30.1	27.20	27.10	2.9	6,549	0.04%
2022/03/22	31	26.93	26	27.29	27.45	5	6,329	0.08%
2022/03/21	16	26.93	121	27.36	27.00	-105	5,717	-1.84%	大賣/鉅額交易
2022/03/18	22	25.49	21	25.31	25.30	1	4,929	0.02%
2022/03/17	26	25.82	13	25.75	25.80	13	4,815	0.27%
2022/03/16	1	25.45	32.1	24.56	26.25	-31.1	3,987	-0.78%
2022/03/15	41	24.56	16	23.94	23.90	25	3,310	0.76%
2022/03/14	10	24.05	10	24.25	24.45	0	3,279	0.00%
2022/03/11	5	24.35	5	24.05	23.95	0	3,267	0.00%
2022/03/09	1	23.90	1	24.50	24.45	0	3,206	0.00%
2022/03/08	20	23.80	0	0.00	22.85	20	3,085	0.65%
2022/03/07	0	0.00	5	24.05	23.70	-5	3,046	-0.16%
2022/03/04	15	24.48	5	24.70	24.45	10	3,021	0.33%
2022/03/02	5	23.95	0	0.00	23.90	5	2,971	0.17%
2022/03/01	0	0.00	0	23.65	23.80	0	2,968	0.00%
2022/02/17	0	0.00	4	24.00	24.05	-4	3,394	-0.12%
2022/02/14	0	0.00	11	23.70	23.60	-11	3,921	-0.28%
2022/02/07	1	23.75	0	0.00	23.95	1	4,742	0.02%
2022/01/25	4	22.55	0	0.00	22.55	4	5,675	0.07%
2022/01/24	0	0.00	3	23.10	22.95	-3	6,206	-0.05%
2022/01/04	1	24.60	2.4	24.70	24.95	-1.4	6,905	-0.02%
2022/01/03	10	25.00	10	24.75	24.70	0	6,924	0.00%
2021/12/30	26	25.07	26	24.90	24.95	0	6,998	0.00%
2021/12/29	0	0.00	2	25.05	25.05	-2	7,137	-0.03%
2021/12/24	0	0.00	10	24.75	24.75	-10	7,615	-0.13%
2021/12/23	0	0.00	1	24.90	24.95	-1	7,758	-0.01%
2021/12/20	11	25.34	11	25.38	25.35	0	7,910	0.00%
2021/12/17	0	0.00	2	24.80	24.65	-2	7,703	-0.03%
2021/12/15	10	24.30	10	24.30	24.30	0	7,698	0.00%
2021/12/14	10	24.75	10	24.25	24.20	0	7,866	0.00%
2021/12/13	0	0.00	20	25.20	24.80	-20	8,197	-0.24%
2021/12/10	10	24.65	10	24.65	24.65	0	8,217	0.00%
2021/12/09	0	0.00	1	24.80	24.55	-1	8,237	-0.01%
2021/12/08	10	24.20	10	24.35	24.30	0	8,224	0.00%
2021/12/07	10	24.05	10	24.15	24.15	0	8,207	0.00%
2021/12/03	10	24.25	11	24.10	24.10	-1	8,231	-0.01%
2021/11/30	20	24.65	0	0.00	24.45	20	8,237	0.24%
2021/11/29	1	24.10	0	0.00	24.25	1	8,258	0.01%
2021/11/26	0	0.00	5	24.60	24.55	-5	8,247	-0.06%
2021/11/25	9	25.01	0	0.00	25.00	9	8,236	0.11%
2021/11/24	28	25.06	0	0.00	25.05	28	8,274	0.34%
2021/11/23	4.3	24.81	0	0.00	24.80	4.3	8,269	0.05%
2021/11/19	1.1	25.10	0	0.00	25.05	1.1	8,309	0.01%
2021/11/18	2	25.45	20	25.35	25.45	-18	8,303	-0.22%
2021/11/17	0.1	25.05	0	0.00	24.80	0.1	8,230	0.00%
2021/11/16	2	25.05	3	25.05	25.05	-1	8,189	-0.01%
2021/11/15	29.1	24.95	121	25.00	25.00	-91.9	8,180	-1.12%	大賣/
2021/11/12	18	26.77	30	26.31	26.20	-12	8,018	-0.15%
2021/11/11	18	26.86	15	27.28	27.00	3	7,911	0.04%
2021/11/10	23.3	27.07	17	27.14	27.05	6.3	7,949	0.08%
2021/11/09	25	27.26	25	27.54	27.60	0	7,845	0.00%
2021/11/08	14	27.41	0	0.00	27.25	14	7,679	0.18%
2021/11/05	136	27.59	6	27.47	27.35	130	7,642	1.70%	大買/鉅額交易
2021/11/04	9	27.95	4	28.03	27.90	5	7,595	0.07%
2021/11/03	27	27.68	24	28.21	28.05	3	7,524	0.04%
2021/11/02	60	27.68	17	27.39	27.75	43	7,250	0.59%
2021/11/01	15	26.54	53	26.97	27.20	-38	6,671	-0.57%
2021/10/29	15	25.06	4	24.85	24.75	11	6,307	0.17%
2021/10/28	1	24.85	0	0.00	25.05	1	6,756	0.01%
2021/10/21	5	25.74	1	25.80	25.50	4	7,011	0.06%
2021/10/20	1	26.00	6	26.03	26.35	-5	6,926	-0.07%
2021/10/19	2	25.33	4	25.46	25.35	-2	6,833	-0.03%
2021/10/18	2	25.50	0	0.00	25.20	2	6,903	0.03%
2021/10/15	1	25.55	2	25.38	25.30	-1	6,979	-0.01%
2021/10/13	2	24.50	0	0.00	24.55	2	7,165	0.03%
2021/10/12	0	0.00	2	25.98	25.30	-2	7,243	-0.03%
2021/10/07	0	0.00	1.1	25.94	26.10	-1.1	7,418	-0.01%
2021/10/06	3	25.68	2	25.58	25.55	1	7,528	0.01%
2021/10/05	1	24.75	0	0.00	25.00	1	7,713	0.01%
2021/10/04	11	25.14	0	0.00	24.80	11	7,782	0.14%
2021/10/01	19	27.26	20.1	26.68	26.15	-1.1	7,827	-0.01%
2021/09/30	0	0.00	5.2	26.85	26.75	-5.2	7,689	-0.07%
2021/09/27	5	26.05	1	25.70	26.35	4	8,029	0.05%
2021/09/24	0	0.00	11	25.20	25.20	-11	8,368	-0.13%
2021/09/22	6	25.18	0	0.00	25.15	6	10,530	0.06%
2021/09/17	5	26.28	3	26.30	25.95	2	11,245	0.02%
2021/09/16	27	27.08	12	27.02	26.95	15	11,377	0.13%
2021/09/15	0	0.00	1	26.15	26.60	-1	11,345	-0.01%
2021/09/13	0	0.00	1	26.25	26.20	-1	11,873	-0.01%
2021/09/03	0	0.00	5	26.50	26.05	-5	13,308	-0.04%
2021/09/02	0	0.00	3	26.20	26.25	-3	13,506	-0.02%
2021/08/30	0	0.00	1	26.60	26.05	-1	14,013	-0.01%
2021/08/27	0	0.00	2	26.05	26.05	-2	14,229	-0.01%
2021/08/26	2	25.85	0	0.00	25.55	2	14,485	0.01%
2021/08/25	3	25.70	5	25.40	25.70	-2	14,827	-0.01%
2021/08/24	0	0.00	20	25.40	25.35	-20	15,153	-0.13%
2021/08/23	0	0.00	2	24.70	25.15	-2	15,967	-0.01%
2021/08/20	1	24.00	0	0.00	24.25	1	16,902	0.01%
2021/08/18	2	23.85	0	0.00	25.05	2	18,007	0.01%
2021/08/17	1	24.85	4	24.90	24.20	-3	18,263	-0.02%
2021/08/16	1	25.70	0	0.00	24.75	1	18,509	0.01%
2021/08/13	0	0.00	2	26.25	26.10	-2	18,716	-0.01%
2021/08/12	4	26.85	0	0.00	26.95	4	19,189	0.02%
2021/08/11	0	0.00	32	26.72	26.65	-32	20,136	-0.16%
2021/08/10	21	28.12	21	27.43	27.45	0	20,604	0.00%
2021/08/09	10	28.00	10	28.55	28.20	0	21,128	0.00%
2021/08/06	20	28.33	20	28.05	28.05	0	21,907	0.00%
2021/08/05	41	28.54	41	28.17	28.15	0	22,721	0.00%
2021/08/04	53	28.86	50	28.75	28.70	3	23,284	0.01%
2021/08/03	13	28.62	12	28.80	29.20	1	24,071	0.00%
2021/08/02	20	27.43	20	27.90	27.90	0	24,733	0.00%
2021/07/30	20	27.63	20	27.40	27.20	0	25,744	0.00%
2021/07/29	19	27.26	20	27.59	27.55	-1	28,156	0.00%
2021/07/28	32	27.53	31	26.96	27.00	1	29,707	0.00%
2021/07/27	41	27.92	39	28.12	27.75	2	30,748	0.01%
2021/07/26	20	27.98	20	27.70	27.70	0	31,611	0.00%
2021/07/23	20	27.43	21	27.65	27.70	-1	33,122	0.00%
2021/07/22	23	27.41	0	0.00	27.05	23	34,888	0.07%
2021/07/21	40	28.25	41	27.28	27.25	-1	36,962	0.00%
2021/07/20	21	28.37	20	28.10	28.10	1	38,096	0.00%
2021/07/19	28	29.04	19	29.24	28.95	9	39,502	0.02%
2021/07/16	13	28.84	10	28.90	28.90	3	41,385	0.01%
2021/07/15	11	27.92	10	28.90	28.95	1	41,753	0.00%
2021/07/14	21	27.98	24	27.85	27.80	-3	42,839	-0.01%
2021/07/13	27	28.91	12	28.76	28.30	15	43,760	0.03%
2021/07/12	18	29.76	5	29.76	29.15	13	44,544	0.03%
2021/07/08	0	0.00	1	28.85	29.30	-1	44,900	0.00%
2021/07/07	10	28.85	10	28.30	28.40	0	45,354	0.00%
2021/07/06	12	29.60	17	29.23	29.10	-5	46,245	-0.01%
2021/07/05	3	29.63	16	29.41	29.55	-13	46,413	-0.03%
2021/07/02	3	29.97	4	30.31	29.65	-1	46,846	0.00%
2021/07/01	41	30.15	28	29.61	29.50	13	47,282	0.03%
2021/06/30	20	30.72	13	30.98	30.50	7	46,959	0.01%
2021/06/29	12	30.83	11	30.67	31.30	1	46,253	0.00%
2021/06/28	52	29.25	27.1	29.48	29.90	24.9	44,851	0.06%
2021/06/25	1	28.80	2	28.75	28.20	-1	44,130	0.00%
2021/06/24	5	27.95	5	28.27	28.45	0	44,060	0.00%
2021/06/23	4	27.74	3	27.20	27.45	1	43,780	0.00%
2021/06/22	6	27.63	5	27.90	27.70	1	43,618	0.00%
2021/06/21	31	26.70	6	26.58	26.75	25	43,200	0.06%
2021/06/18	4.1	27.73	1	28.20	27.55	3.1	42,998	0.01%
2021/06/17	0	0.00	15	28.28	28.45	-15	42,814	-0.04%
2021/06/16	3	28.70	2	29.48	28.35	1	42,749	0.00%
2021/06/15	2	29.25	1	29.30	29.20	1	42,399	0.00%
2021/06/11	22	28.79	23	28.87	28.40	-1	42,182	0.00%
2021/06/09	5	28.83	0	0.00	28.50	5	41,841	0.01%
2021/06/08	0	0.00	2	28.98	28.95	-2	41,819	0.00%
2021/06/07	1	28.25	1	28.15	29.00	0	41,699	0.00%
2021/06/04	4	29.08	20	28.85	28.70	-16	41,580	-0.04%
2021/06/03	25	29.80	2	30.00	29.65	23	41,396	0.06%
2021/06/02	6	29.68	11	29.50	29.65	-5	41,181	-0.01%
2021/06/01	41	29.10	13	29.00	29.15	28	40,922	0.07%
2021/05/31	19	29.77	44	29.47	29.30	-25	40,676	-0.06%
2021/05/28	18	28.18	32.1	28.62	28.25	-14.1	40,142	-0.04%
2021/05/27	43	27.21	37	27.04	26.90	6	39,266	0.02%
2021/05/26	6	26.24	29	26.20	26.80	-23	38,735	-0.06%
2021/05/25	22	25.96	0	25.60	25.80	22	38,339	0.06%
2021/05/24	6	25.70	16	24.87	25.65	-10	38,199	-0.03%
2021/05/21	6	25.07	6	25.18	25.30	0	38,032	0.00%
2021/05/20	14	25.54	0	0.00	24.55	14	37,934	0.04%
2021/05/19	26	25.16	64	26.00	25.90	-38	37,474	-0.10%
2021/05/18	32	23.86	9	24.06	24.30	23	36,681	0.06%
2021/05/17	2	22.10	19	22.86	22.10	-17	36,245	-0.05%
2021/05/14	16	26.00	7	25.81	24.55	9	35,672	0.03%
2021/05/13	7.1	26.06	37	25.43	25.35	-29.9	34,903	-0.09%
2021/05/12	37.1	28.97	9	28.35	28.15	28.1	34,109	0.08%
2021/05/11	79.1	32.62	74	32.29	31.25	5.1	33,480	0.02%
2021/05/10	36	34.48	33	34.63	34.70	3	32,591	0.01%
2021/05/07	44	33.85	62	34.38	33.40	-18	31,538	-0.06%
2021/05/06	157	34.95	140	35.33	34.10	17	30,530	0.06%	大買/大賣/
2021/05/05	10	33.73	25	33.69	34.10	-15	28,108	-0.05%
2021/05/04	29	31.86	87	32.07	31.00	-58	26,584	-0.22%
2021/05/03	76	34.90	43	34.08	33.00	33	25,599	0.13%
2021/04/29	92	35.18	86	33.92	34.50	6	25,240	0.02%
2021/04/28	36	34.85	21	34.96	35.30	15	23,841	0.06%
2021/04/27	57	31.58	63	32.02	32.45	-6	22,174	-0.03%
2021/04/26	48	28.60	76	28.83	29.65	-28	20,154	-0.14%
2021/04/23	56	27.40	38.5	27.20	27.00	17.5	19,023	0.09%
2021/04/22	68	26.73	50	26.83	27.10	18	17,660	0.10%
2021/04/21	17	24.96	27	25.02	24.90	-10	15,604	-0.06%
2021/04/20	69	24.99	18	24.72	25.00	51	15,167	0.34%
2021/04/19	17	24.29	29	24.41	24.95	-12	14,057	-0.09%
2021/04/16	25	22.17	25	22.62	22.70	0	13,045	0.00%
2021/04/15	2	21.10	4	21.30	21.15	-2	12,194	-0.02%
2021/04/14	7	21.14	1	21.85	20.70	6	12,258	0.05%
2021/04/13	15	21.96	5	22.15	21.60	10	11,966	0.08%
2021/04/12	16	22.10	37.6	22.31	22.20	-21.6	11,508	-0.19%
2021/04/09	0	0.00	19	20.69	20.55	-19	10,573	-0.18%
2021/04/08	26	21.19	21	21.31	21.10	5	10,310	0.05%
2021/04/07	30	20.91	17	20.49	21.00	13	9,823	0.13%
2021/04/06	1	19.85	0	0.00	19.80	1	9,588	0.01%
2021/04/01	0	0.00	3	19.75	19.70	-3	9,580	-0.03%
2021/03/31	0	0.00	3	19.75	19.80	-3	9,645	-0.03%
2021/03/30	0	0.00	2	19.80	19.75	-2	9,716	-0.02%
2021/03/29	5	19.90	2	20.03	19.90	3	9,995	0.03%
2021/03/26	0.7	19.50	1	19.30	19.60	-0.3	10,000	0.00%
2021/03/25	1	19.30	0	0.00	19.10	1	10,195	0.01%
2021/03/24	0	0.00	15	19.24	19.25	-15	10,302	-0.15%
2021/03/22	0	0.00	1	19.50	19.75	-1	10,461	-0.01%
2021/03/19	0	0.00	7	19.22	19.25	-7	10,574	-0.07%
2021/03/18	1	19.50	0	19.40	19.45	1	10,689	0.01%
2021/03/17	2	19.45	5	19.47	19.45	-3	10,864	-0.03%
2021/03/15	2	19.85	0	0.00	19.75	2	11,333	0.02%
2021/03/12	0	0.00	11	19.80	19.70	-11	11,609	-0.09%
2021/03/11	11	19.35	2	19.50	19.35	9	11,871	0.08%
2021/03/10	3	19.22	0	0.00	19.50	3	11,945	0.03%
2021/03/09	2	18.98	2	19.10	19.00	0	12,019	0.00%
2021/03/08	3	19.30	0	0.00	19.20	3	12,130	0.02%
2021/03/05	5	19.55	2	19.80	19.30	3	12,435	0.02%
2021/03/03	0	0.00	0	19.85	20.20	0	13,743	0.00%
2021/02/26	0	0.00	2	20.30	20.05	-2	14,145	-0.01%
2021/02/25	0	0.00	1	20.20	20.10	-1	14,217	-0.01%
2021/02/24	10	20.30	13	20.32	20.00	-3	14,252	-0.02%
2021/02/23	0	0.00	2	20.15	20.00	-2	14,186	-0.01%
2021/02/22	10	19.95	3	20.00	20.10	7	14,303	0.05%
2021/02/05	0	0.00	2	18.65	18.50	-2	14,434	-0.01%
2021/02/02	1	18.10	2	18.18	18.30	-1	15,281	-0.01%
2021/02/01	1	17.50	10	17.55	18.00	-9	15,529	-0.06%
2021/01/29	3	18.15	0	0.00	18.00	3	15,765	0.02%
2021/01/28	2	18.20	0	0.00	18.15	2	16,275	0.01%
2021/01/26	0	0.00	5	18.91	18.80	-5	16,971	-0.03%
2021/01/25	0	0.00	10	19.03	19.25	-10	17,313	-0.06%
2021/01/22	12	19.33	1	19.30	19.20	11	17,522	0.06%
2021/01/21	5	17.57	0	0.00	18.10	5	17,231	0.03%
2021/01/20	0	0.00	1	17.35	17.35	-1	17,754	-0.01%
2021/01/19	1	18.65	0	0.00	18.35	1	18,033	0.01%
2021/01/18	8	17.92	5	18.20	18.00	3	18,167	0.02%
2021/01/15	1	18.10	15	18.12	17.85	-14	18,560	-0.08%
2021/01/14	2	18.55	23	18.64	18.65	-21	18,778	-0.11%
2021/01/13	10	18.75	0	0.00	18.70	10	18,975	0.05%
2021/01/12	3	18.87	3	18.83	18.60	0	19,213	0.00%
2021/01/11	1	19.15	0	0.00	19.10	1	19,920	0.01%
2021/01/08	1	18.90	0	0.00	18.90	1	20,718	0.00%
2021/01/07	11	19.47	2.1	19.33	19.45	8.9	22,688	0.04%
2021/01/06	16	18.96	16	18.79	18.70	0	24,370	0.00%
2021/01/05	2	19.55	1	19.55	19.45	1	25,785	0.00%
2021/01/04	4	19.88	2	19.80	19.70	2	27,448	0.01%
2020/12/31	0	0.00	2	20.20	20.10	-2	28,462	-0.01%
2020/12/30	0	0.00	8	20.36	20.30	-8	28,741	-0.03%
2020/12/29	2	20.55	7	20.87	20.45	-5	29,676	-0.02%
2020/12/28	0	0.00	10	20.15	20.15	-10	29,606	-0.03%
2020/12/25	0	0.00	11	20.24	20.20	-11	29,736	-0.04%
2020/12/24	7	20.21	8	20.23	20.05	-1	30,004	0.00%
2020/12/23	8	20.48	1	20.60	20.20	7	30,378	0.02%
2020/12/22	1	19.90	1	20.25	19.60	0	30,648	0.00%
2020/12/21	0	0.00	1	20.35	20.35	-1	30,718	0.00%
2020/12/17	2	19.73	0	0.00	19.75	2	30,826	0.01%
2020/12/16	3	20.17	3	20.02	19.95	0	30,903	0.00%
2020/12/15	7	19.94	0	0.00	19.70	7	31,315	0.02%
2020/12/14	0	0.00	48.1	19.84	20.30	-48.1	31,321	-0.15%
2020/12/11	3	19.98	2	20.10	20.05	1	31,531	0.00%
2020/12/10	11	20.72	5	20.90	20.50	6	32,173	0.02%
2020/12/09	2	20.55	2	20.78	20.55	0	32,638	0.00%
2020/12/08	7	21.08	0	0.00	20.95	7	34,293	0.02%
2020/12/07	26	20.78	10	20.80	20.85	16	34,691	0.05%
2020/12/04	1	20.75	6	20.68	20.65	-5	35,454	-0.01%
2020/12/03	5	20.95	8	20.57	20.60	-3	36,695	-0.01%
2020/12/02	25	20.74	0	0.00	20.60	25	37,887	0.07%
2020/12/01	21	21.36	38	20.93	20.85	-17	38,339	-0.04%
2020/11/30	1	21.45	11	21.34	21.35	-10	38,761	-0.03%
2020/11/27	15.1	20.95	36	20.82	20.80	-20.9	38,628	-0.05%
2020/11/26	29	20.01	10.6	19.85	19.85	18.4	38,010	0.05%
2020/11/25	45	20.00	21.3	19.90	19.90	23.7	38,502	0.06%
2020/11/24	2	19.40	5.1	19.29	19.45	-3.1	38,115	-0.01%
2020/11/23	0	0.00	8	19.10	19.15	-8	38,060	-0.02%
2020/11/20	5	18.96	0	0.00	19.00	5	38,056	0.01%
2020/11/19	9	19.20	1	19.10	19.20	8	38,234	0.02%
2020/11/18	5	18.88	1	18.95	18.85	4	38,335	0.01%
2020/11/17	0	0.00	2	19.18	18.90	-2	38,556	-0.01%
2020/11/16	9	19.09	0	0.00	18.85	9	38,716	0.02%
2020/11/13	3	19.00	2	19.18	19.35	1	39,033	0.00%
2020/11/12	10	19.01	21	18.78	18.70	-11	39,568	-0.03%
2020/11/11	0	0.00	3	19.20	19.20	-3	39,631	-0.01%
2020/11/10	24	19.53	17	19.43	19.20	7	39,666	0.02%
2020/11/09	0	0.00	7	20.16	20.10	-7	39,412	-0.02%
2020/11/06	6	20.04	5	19.95	20.15	1	39,594	0.00%
2020/11/05	6	20.80	64	20.75	20.45	-58	40,590	-0.14%
2020/11/04	12	20.05	10	20.15	20.05	2	40,637	0.00%
2020/11/03	13	20.66	14	20.68	20.45	-1	41,046	0.00%
2020/11/02	4	19.56	69	19.76	19.95	-65	40,889	-0.16%
2020/10/30	40	20.73	57.6	20.37	20.10	-17.6	40,665	-0.04%
2020/10/28	6	20.94	7	20.90	20.60	-1	41,354	0.00%
2020/10/27	39	20.52	17	20.54	20.45	22	40,705	0.05%
2020/10/26	3	20.63	0	0.00	20.60	3	40,295	0.01%
2020/10/23	7	21.13	2	20.90	20.85	5	40,027	0.01%
2020/10/22	7	20.84	4	20.55	20.60	3	39,509	0.01%
2020/10/21	15	20.68	1	20.75	20.55	14	39,134	0.04%
2020/10/20	16	20.83	37	20.89	20.85	-21	38,902	-0.05%
2020/10/19	30	20.77	19.1	20.92	21.10	10.9	38,609	0.03%
2020/10/16	89	20.89	25	21.32	20.60	64	37,892	0.17%
2020/10/15	117	21.55	81	21.59	21.85	36	37,047	0.10%	大買/
2020/10/14	75	21.22	138.1	21.40	21.00	-63.1	34,946	-0.18%	大賣/
2020/10/13	152	20.15	82.2	19.98	20.00	69.8	32,964	0.21%	大買/
2020/10/12	25	19.89	71.6	19.95	20.45	-46.6	31,353	-0.15%
2020/10/08	28	18.69	29	18.41	18.60	-1	29,686	0.00%
2020/10/07	14	17.91	0	0.00	17.85	14	28,511	0.05%
2020/10/06	13	18.02	28	18.12	17.80	-15	28,220	-0.05%
2020/10/05	0	0.00	19	17.47	17.55	-19	27,286	-0.07%
2020/09/30	0.2	17.00	0	0.00	17.10	0.2	27,209	0.00%
2020/09/29	6	17.02	9	16.89	16.80	-3	27,101	-0.01%
2020/09/28	0	0.00	207	16.80	17.00	-207	26,757	-0.77%	大賣/鉅額交易
2020/09/25	119	15.99	10	16.67	16.10	109	26,283	0.41%	大買/鉅額交易
2020/09/24	15	17.30	16	16.99	16.75	-1	25,687	0.00%
2020/09/23	4	16.95	0	0.00	17.05	4	25,407	0.02%
2020/09/22	50	16.50	3	16.57	16.85	47	25,149	0.19%
2020/09/21	4	16.93	0	0.00	16.85	4	25,138	0.02%
2020/09/18	3	17.10	4	17.38	17.00	-1	24,931	0.00%
2020/09/17	36	17.01	0	0.00	17.00	36	24,366	0.15%
2020/09/16	3	16.82	1	16.75	17.05	2	24,148	0.01%
2020/09/15	40	17.43	2	17.33	17.00	38	23,753	0.16%
2020/09/14	70	16.57	2	16.78	16.60	68	22,933	0.30%
2020/09/11	32	17.48	134	17.74	17.45	-102	22,205	-0.46%	大賣/鉅額交易
2020/09/10	48	16.84	27	17.05	17.05	21	20,392	0.10%
2020/09/09	12	16.45	91	17.04	16.80	-79	19,644	-0.40%
2020/09/08	101	16.21	100.2	16.48	16.05	0.8	18,507	0.00%	大買/
2020/09/07	102	16.82	64	16.69	16.90	38	17,118	0.22%	大買/
2020/09/04	9	15.24	24	15.42	15.40	-15	15,736	-0.10%
2020/09/03	75	15.14	41.1	15.33	15.55	33.9	15,095	0.22%
2020/09/02	51	15.05	9	14.98	15.15	42	14,301	0.29%
2020/09/01	54	14.71	11	14.78	14.65	43	13,840	0.31%
2020/08/31	4.2	14.95	23.7	15.01	14.95	-19.5	13,480	-0.14%
2020/08/28	5	14.30	14	14.56	14.45	-9	12,728	-0.07%
2020/08/27	0	0.00	8	14.35	14.35	-8	12,568	-0.06%
2020/08/26	31	14.65	0	14.50	14.60	31	12,399	0.25%
2020/08/25	21	14.60	2	14.70	14.60	19	12,238	0.16%
2020/08/24	0	0.00	1	14.55	14.55	-1	11,913	-0.01%
2020/08/20	10	13.90	4	13.85	13.90	6	11,333	0.05%
2020/08/19	18	14.87	1.1	14.35	14.35	16.9	10,965	0.15%
2020/08/18	10	14.79	14	14.93	14.85	-4	10,457	-0.04%
2020/08/17	3	14.13	25	14.40	14.40	-22	9,697	-0.23%
2020/08/14	7	13.94	1	13.85	13.90	6	9,298	0.06%
2020/08/13	6	13.95	2	13.83	13.70	4	9,005	0.04%
2020/08/12	43	14.03	7	14.29	14.10	36	8,795	0.41%
2020/08/11	32	14.49	19	14.47	14.20	13	8,377	0.16%
2020/08/10	21	14.75	12	14.92	15.05	9	7,094	0.13%
2020/08/07	7	13.71	5	13.92	13.70	2	6,479	0.03%
2020/08/06	4	12.93	3	12.90	13.10	1	5,856	0.02%
2020/08/04	5	12.50	45	12.85	12.85	-40	5,409	-0.74%
2020/08/03	13	12.22	50	12.28	12.30	-37	4,639	-0.80%
2020/07/31	0	0.00	1	11.15	11.20	-1	4,074	-0.02%
2020/07/16	30	11.10	0	0.00	11.15	30	4,364	0.69%
2020/07/15	0	0.00	5	11.65	11.25	-5	4,316	-0.12%
2020/07/10	4	11.25	0	0.00	11.20	4	4,071	0.10%
2020/07/09	0	0.00	3	11.15	11.70	-3	3,952	-0.08%
2020/07/06	11	10.80	0	0.00	10.85	11	3,490	0.32%
2020/07/03	0	0.00	26	10.85	10.85	-26	3,481	-0.75%
2020/07/02	0	0.00	15	11.00	10.85	-15	3,486	-0.43%
2020/06/30	35	10.87	12	10.92	10.85	23	3,416	0.67%
2020/06/29	0	0.00	10	10.45	10.45	-10	3,197	-0.31%
2020/06/24	0	0.00	0.2	10.55	10.55	-0.2	3,209	-0.01%
2020/06/17	12	10.88	0	0.00	10.65	12	3,227	0.37%
2020/06/15	5	10.30	0	0.00	10.25	5	3,177	0.16%
2020/06/11	15	10.43	0	0.00	10.40	15	3,232	0.46%
2020/06/09	5	10.95	0	0.00	10.90	5	3,259	0.15%
2020/06/04	0	0.00	30	11.00	10.80	-30	3,326	-0.90%
2020/06/02	0	0.00	0	10.70	10.70	0	3,320	0.00%
2020/05/28	2	10.90	5	10.90	10.75	-3	3,320	-0.09%
2020/05/27	0	0.00	5	10.65	10.60	-5	3,257	-0.15%
2020/05/26	0	0.00	0.5	10.60	10.60	-0.5	3,276	-0.02%
2020/05/25	20	10.70	20	10.65	10.70	0	3,271	0.00%
2020/05/22	2	10.30	0.3	10.30	10.30	1.7	3,226	0.05%
2020/05/19	1	10.75	1	10.80	10.75	0	3,191	0.00%
2020/05/11	0	0.00	0.2	10.90	10.95	-0.2	2,978	-0.01%
2020/05/06	10	11.00	11	10.78	10.60	-1	2,909	-0.03%
2020/05/05	1	10.55	0	0.00	10.65	1	2,599	0.04%
2020/04/27	0	0.00	20	9.46	9.56	-20	2,545	-0.79%
2020/04/24	0	0.00	0.3	9.30	9.30	-0.3	2,553	-0.01%
2020/03/27	10	8.33	0	0.00	8.28	10	3,348	0.30%
2020/03/25	0	0.00	1	8.18	8.21	-1	3,452	-0.03%
2020/03/18	0	0.00	1	7.71	7.69	-1	3,353	-0.03%
2020/03/16	0	0.00	10	8.35	8.12	-10	3,266	-0.31%
2020/03/12	10	9.12	10	9.06	9.00	0	3,163	0.00%
2020/03/11	1	9.77	0	0.00	9.62	1	3,108	0.03%
2020/03/09	0	0.00	1	9.90	9.70	-1	3,046	-0.03%
2020/03/06	1	10.10	0	0.00	10.05	1	3,010	0.03%
2020/03/02	10	10.00	0	0.00	10.05	10	2,970	0.34%
2020/02/27	10	10.40	0	0.00	10.15	10	2,932	0.34%
2020/02/25	0	0.00	6.2	10.40	10.40	-6.2	2,989	-0.21%
2020/02/24	0	0.00	5	10.55	10.55	-5	2,975	-0.17%
2020/02/13	0	0.00	2	10.80	10.80	-2	2,962	-0.07%
2020/02/11	5	10.85	0	0.00	10.75	5	2,913	0.17%
2020/02/10	5	10.75	0	0.00	10.70	5	2,900	0.17%
2020/02/07	0	0.00	2	10.90	10.85	-2	2,894	-0.07%
2020/02/06	15	11.10	0	0.00	11.05	15	2,909	0.52%
2020/02/05	10	11.10	3	11.10	11.00	7	2,889	0.24%
2020/02/04	0	0.00	3	11.10	11.15	-3	2,859	-0.10%
2020/01/31	10	11.30	40	11.35	11.25	-30	2,950	-1.02%
2020/01/30	3	11.35	0	0.00	11.05	3	2,920	0.10%
2020/01/20	22	11.95	0.2	11.85	11.95	21.8	2,828	0.77%
2020/01/17	7	12.10	0	0.00	12.00	7	2,792	0.25%
2020/01/16	0	0.00	5	11.87	12.00	-5	2,755	-0.18%
2020/01/15	2	11.80	0	0.00	11.80	2	2,651	0.08%
2020/01/14	2	11.75	2	11.95	11.80	0	2,591	0.00%
2020/01/13	0	0.00	17.1	11.74	11.85	-17.1	2,536	-0.67%
2020/01/10	3	11.30	0	11.30	11.30	3	2,415	0.12%
2020/01/09	0	0.00	4	11.40	11.35	-4	2,377	-0.17%
2020/01/08	3	11.20	0	0.00	11.15	3	2,413	0.12%
2020/01/07	45	11.23	0	0.00	11.35	45	2,391	1.88%
2020/01/06	0	0.00	5	11.30	11.25	-5	2,374	-0.21%
2020/01/03	0	0.00	5	11.65	11.50	-5	2,340	-0.21%
2020/01/02	0	0.00	5	11.45	11.50	-5	2,340	-0.21%
2019/12/30	0	0.00	10	11.40	11.40	-10	2,244	-0.45%
2019/12/27	0	0.00	3	11.17	11.25	-3	2,164	-0.14%
2019/12/26	1	10.95	1	11.10	11.00	0	2,111	0.00%
2019/12/25	8	11.08	12	10.96	11.05	-4	2,092	-0.19%
2019/12/24	5	11.30	20	11.35	11.15	-15	2,058	-0.73%
2019/12/23	1	10.90	1	11.00	11.10	0	1,822	0.00%
2019/12/20	0	0.00	11	10.75	10.75	-11	1,702	-0.65%
2019/12/19	0	0.00	2	10.65	10.60	-2	1,671	-0.12%
2019/12/18	2	10.65	0	0.00	10.75	2	1,686	0.12%
2019/12/17	0	0.00	2.1	10.55	10.60	-2.1	1,645	-0.13%
2019/12/05	0	0.00	2	10.45	10.50	-2	1,768	-0.11%
2019/12/02	0	0.00	4	10.60	10.60	-4	1,804	-0.22%
2019/11/29	4	10.70	0	0.00	10.65	4	1,841	0.22%
2019/11/28	0	0.00	1	10.70	10.65	-1	1,841	-0.05%
2019/11/22	5	10.80	2	10.80	10.70	3	1,809	0.17%
2019/11/20	0	0.00	1	10.60	10.55	-1	1,773	-0.06%
2019/11/19	1	10.60	0	0.00	10.60	1	1,797	0.06%
2019/11/15	1	10.65	0	0.00	10.65	1	1,808	0.06%
2019/11/12	3	10.70	0	0.00	10.70	3	1,778	0.17%
2019/11/07	0	0.00	10	10.60	10.60	-10	1,753	-0.57%
2019/11/01	0	0.00	3	10.60	10.60	-3	1,706	-0.18%
2019/10/31	12	10.71	0	0.00	10.65	12	1,739	0.69%
2019/10/23	10	10.50	0	0.00	10.60	10	1,623	0.62%
2019/10/16	0	0.00	2	10.70	10.65	-2	1,764	-0.11%
2019/10/15	20	10.55	0	0.00	10.55	20	1,803	1.11%
2019/10/08	2	10.65	0	0.00	10.50	2	1,881	0.11%
2019/10/02	0	0.00	1	10.70	10.70	-1	1,903	-0.05%
2019/09/27	0	0.00	1	10.75	10.55	-1	1,911	-0.05%
2019/09/26	0	0.00	5	10.75	10.75	-5	1,916	-0.26%
2019/09/25	2	10.75	0	0.00	10.75	2	1,925	0.10%
2019/09/24	1	10.80	0	0.00	10.75	1	1,940	0.05%
2019/09/23	0.4	10.90	2	10.95	10.90	-1.6	1,941	-0.08%
2019/09/19	2.4	10.80	2	11.00	10.80	0.4	1,913	0.02%
2019/09/17	5	10.55	0	0.00	10.50	5	1,807	0.28%
2019/09/05	0	0.00	0.7	10.50	10.50	-0.7	1,845	-0.04%
2019/09/03	0	0.00	25	10.45	10.45	-25	1,823	-1.37%
2019/08/27	0	0.00	1	10.00	10.00	-1	2,111	-0.05%
2019/08/26	1	10.05	0	0.00	10.00	1	2,175	0.05%
2019/08/23	20	10.05	5	9.93	10.05	15	2,175	0.69%
2019/08/13	3	10.15	5	10.10	10.05	-2	2,434	-0.08%
2019/07/30	3	11.20	0	0.00	11.20	3	2,416	0.12%
2019/07/29	12	11.25	0	0.00	11.30	12	2,427	0.49%
2019/07/26	0	0.00	2	11.10	11.25	-2	2,537	-0.08%
2019/07/23	6	11.05	0	0.00	11.05	6	2,492	0.24%
2019/07/22	1	11.30	0	0.00	11.15	1	2,425	0.04%
2019/07/19	0	0.00	1	11.25	11.35	-1	2,399	-0.04%
2019/07/18	1	11.30	0	0.00	11.25	1	2,438	0.04%
2019/07/17	2	11.40	21	11.50	11.35	-19	2,458	-0.77%
2019/07/16	3	11.27	10	11.20	11.35	-7	2,424	-0.29%
2019/07/12	0	0.00	1	11.10	11.10	-1	2,366	-0.04%
2019/07/03	1	10.95	0	0.00	10.90	1	2,411	0.04%
2019/07/02	0	0.00	3	10.90	10.95	-3	2,411	-0.12%
2019/06/27	10	11.05	2	11.05	11.05	8	2,439	0.33%
2019/06/21	2	11.10	2	11.10	11.10	0	2,459	0.00%
2019/06/20	3	11.20	0	0.00	11.15	3	2,451	0.12%
2019/06/13	5	11.15	0	0.00	11.20	5	2,799	0.18%
2019/06/12	1	11.25	0	0.00	11.15	1	2,798	0.04%
2019/06/10	25	11.29	1	11.30	11.30	24	2,786	0.86%
2019/06/06	5	11.30	40	11.40	11.35	-35	2,861	-1.22%
2019/06/05	10	11.70	10	11.60	11.50	0	2,834	0.00%
2019/06/04	1	11.65	52	11.45	11.40	-51	2,734	-1.86%
2019/05/31	0	0.00	0	11.25	11.30	0	2,597	0.00%
2019/05/29	1	11.25	0	0.00	11.15	1	2,559	0.04%
2019/05/28	2	11.35	2	11.30	11.30	0	2,545	0.00%
2019/05/27	31	11.45	20	11.40	11.40	11	2,533	0.43%
2019/05/21	2	11.20	0	0.00	11.20	2	2,449	0.08%
2019/05/09	0	0.00	50	10.90	10.90	-50	2,885	-1.73%
2019/05/06	50	11.20	4	11.15	11.10	46	2,869	1.60%
2019/05/03	52	11.35	4	11.30	11.20	48	2,934	1.64%
2019/04/30	0	0.00	1	10.85	10.90	-1	2,817	-0.04%
2019/04/25	0	0.00	1	10.90	10.90	-1	2,834	-0.04%
2019/04/24	5	11.05	0	0.00	10.95	5	2,826	0.18%
2019/04/23	4	11.00	0	0.00	11.05	4	2,772	0.14%
2019/04/22	6	10.98	0	0.00	10.90	6	2,732	0.22%
2019/04/19	0	0.00	2	10.50	10.55	-2	2,662	-0.08%
2019/04/17	1	10.65	0	0.00	10.75	1	2,699	0.04%
2019/04/12	0	0.00	4	10.90	10.70	-4	2,721	-0.15%
2019/04/08	0	0.00	5	11.15	11.15	-5	2,669	-0.19%
2019/04/02	17	11.10	0	0.00	11.10	17	2,692	0.63%
2019/04/01	1	11.10	0	0.00	11.10	1	2,753	0.04%
2019/03/29	0	0.00	1	11.10	11.10	-1	2,906	-0.03%
2019/03/28	1	11.20	0	0.00	11.10	1	2,918	0.03%
2019/03/22	5	11.25	0	0.00	11.20	5	2,909	0.17%
2019/03/21	0	0.00	37	11.61	11.55	-37	2,866	-1.29%
2019/03/20	5	11.55	0	0.00	11.50	5	2,793	0.18%
2019/03/19	0	0.00	20	11.38	11.60	-20	2,792	-0.72%
2019/03/13	1	11.30	0	0.00	11.25	1	2,654	0.04%
2019/03/12	0	11.25	0	0.00	11.25	0	2,645	0.00%
2019/03/11	0	11.00	0	0.00	11.05	0	2,576	0.00%
2019/03/06	5	11.10	0	0.00	11.00	5	2,722	0.18%
2019/03/05	10	11.00	0	0.00	11.05	10	2,753	0.36%
2019/02/20	10	11.00	25	11.05	11.00	-15	2,822	-0.53%
2019/02/19	10	11.10	0	0.00	11.00	10	2,818	0.35%
2019/02/18	10	10.98	0	0.00	10.80	10	2,767	0.36%
2019/02/15	0	0.00	20	11.35	10.95	-20	2,854	-0.70%
2019/02/13	2	11.10	0	0.00	11.25	2	2,703	0.07%
2019/02/12	28	11.00	7	11.16	11.25	21	2,610	0.80%
2019/02/11	10	10.35	0	0.00	10.30	10	2,373	0.42%
2019/01/30	13	10.22	0	0.00	10.15	13	2,352	0.55%
2019/01/21	0	0.00	10	9.96	9.86	-10	2,468	-0.41%
2018/12/24	0	0.00	5	10.90	10.65	-5	3,288	-0.15%
2018/12/22	16	10.48	11	10.79	10.70	5	3,335	0.15%
2018/12/12	2	10.70	0	0.00	10.70	2	3,992	0.05%
2018/12/06	2	10.50	0	0.00	10.45	2	4,191	0.05%
2018/11/29	2	11.15	2	10.95	11.00	0	4,141	0.00%
2018/11/21	10	11.15	0	0.00	11.25	10	3,994	0.25%
2018/11/16	0	0.00	1	11.35	11.20	-1	4,128	-0.02%
2018/11/15	3	11.25	1	11.20	11.25	2	4,127	0.05%
2018/11/14	5	11.50	2	11.55	11.45	3	4,121	0.07%
2018/11/09	2	11.20	0	0.00	11.15	2	4,114	0.05%
2018/11/01	0	0.00	4	10.90	11.05	-4	4,378	-0.09%
2018/10/31	0	0.00	10	10.80	10.85	-10	4,347	-0.23%
2018/10/30	4	10.50	0	0.00	10.60	4	4,335	0.09%
2018/10/26	10	10.80	0	0.00	10.45	10	4,278	0.23%
2018/10/25	0	0.00	1	10.75	10.80	-1	4,239	-0.02%
2018/10/17	1	12.05	0	0.00	11.80	1	4,300	0.02%
2018/10/15	2	12.05	0	0.00	12.00	2	4,320	0.05%
2018/10/11	12	11.53	10	11.50	11.45	2	4,484	0.04%
2018/10/05	0	0.00	5	13.05	12.70	-5	4,527	-0.11%
2018/10/04	0	13.20	3	13.25	13.30	-3	4,519	-0.07%
2018/10/03	8	13.59	12	13.73	13.35	-4	4,496	-0.09%
2018/10/02	0	0.00	7	13.09	13.15	-7	4,252	-0.16%
2018/10/01	7	13.14	4	13.28	13.25	3	4,246	0.07%
2018/09/28	2	13.00	2	13.30	12.95	0	4,241	0.00%
2018/09/27	1	13.00	5	13.00	12.90	-4	4,202	-0.10%
2018/09/26	7	13.31	1	13.05	13.15	6	4,190	0.14%
2018/09/25	6	13.16	7	13.21	13.15	-1	4,146	-0.02%
2018/09/21	0	0.00	1	12.70	12.70	-1	3,916	-0.03%
2018/09/19	2	12.65	3	12.80	12.65	-1	3,943	-0.03%
2018/09/18	5	12.58	11	12.55	12.40	-6	3,965	-0.15%
2018/09/12	10	12.00	3	11.82	11.85	7	3,979	0.18%
2018/09/11	0	0.00	2	11.30	11.45	-2	3,978	-0.05%
2018/09/10	2	11.15	0	0.00	11.10	2	4,209	0.05%
2018/09/05	1	12.20	1	12.15	12.25	0	5,331	0.00%
2018/09/04	0	0.00	2	12.20	12.15	-2	5,416	-0.04%
2018/09/03	0	0.00	1	12.20	12.20	-1	5,479	-0.02%
2018/08/31	0	0.00	1	12.35	12.35	-1	5,567	-0.02%
2018/08/27	1	12.30	5	12.35	12.40	-4	6,233	-0.06%
2018/08/24	1	12.45	0	0.00	12.35	1	6,373	0.02%
2018/08/23	10	12.69	3	12.60	12.70	7	6,664	0.11%
2018/08/22	1	11.95	0	0.00	11.95	1	7,143	0.01%
2018/08/21	5	11.84	0	11.90	12.00	5	7,264	0.07%
2018/08/16	1	12.15	1	12.25	12.25	0	7,527	0.00%
2018/08/15	0	0.00	1	12.40	12.40	-1	7,579	-0.01%
2018/08/14	0	0.00	2	12.60	12.60	-2	7,628	-0.03%
2018/08/13	3	12.58	0	0.00	12.55	3	7,664	0.04%
2018/08/10	4	13.18	0	0.00	13.10	4	7,667	0.05%
2018/08/08	0	0.00	3	13.95	13.75	-3	7,762	-0.04%
2018/08/07	1	13.65	2	13.75	13.70	-1	8,109	-0.01%
2018/08/03	1	13.65	0	0.00	13.60	1	8,417	0.01%
2018/08/02	2	13.73	1	13.55	13.55	1	8,652	0.01%
2018/07/27	0	0.00	1	13.70	13.60	-1	9,351	-0.01%
2018/07/26	0	0.00	10	13.73	13.55	-10	9,606	-0.10%
2018/07/25	5	13.70	0	0.00	13.75	5	10,127	0.05%
2018/07/23	1	13.20	0.6	13.20	13.25	0.4	10,813	0.00%
2018/07/20	0	0.00	1	13.40	13.25	-1	11,292	-0.01%
2018/07/18	10	13.98	10	13.85	13.85	0	11,902	0.00%
2018/07/17	10	13.90	2	13.70	13.80	8	11,997	0.07%
2018/07/12	0	0.00	3	13.40	13.35	-3	13,655	-0.02%
2018/07/11	0	0.00	1	13.10	13.00	-1	14,145	-0.01%
2018/07/10	0	0.00	0	13.00	12.95	0	14,680	0.00%
2018/07/09	1	12.60	1	12.80	12.80	0	15,078	0.00%
2018/07/06	0	0.00	1	12.35	12.50	-1	15,444	-0.01%
2018/07/03	1	13.15	0	0.00	13.00	1	19,033	0.01%
2018/07/02	1	13.65	5	13.69	13.50	-4	20,309	-0.02%
2018/06/29	1	13.75	0	0.00	13.80	1	20,916	0.00%
2018/06/26	3	13.80	1	13.60	13.60	2	23,205	0.01%
2018/06/22	1	14.25	1	14.25	14.15	0	24,878	0.00%
2018/06/21	2	14.45	10	14.42	14.40	-8	24,899	-0.03%
2018/06/20	0	0.00	14	14.41	14.35	-14	24,904	-0.06%
2018/06/19	5	14.84	26	14.92	14.55	-21	24,906	-0.08%
2018/06/15	3	14.30	2	14.55	14.55	1	24,923	0.00%
2018/06/14	7	14.69	0	0.00	14.45	7	24,848	0.03%
2018/06/13	23	14.88	14	14.96	14.70	9	24,440	0.04%
2018/06/12	0	0.00	2	14.13	14.10	-2	23,812	-0.01%
2018/06/11	1	14.25	0	0.00	14.20	1	23,741	0.00%
2018/06/08	0	0.00	1	14.25	14.25	-1	23,712	0.00%
2018/06/07	1	14.60	10	14.55	14.35	-9	23,684	-0.04%
2018/06/06	11	14.65	0	0.00	14.55	11	23,629	0.05%
2018/06/05	5	14.55	11	14.80	14.55	-6	23,579	-0.03%
2018/06/04	31	15.04	20	15.18	14.90	11	23,514	0.05%
2018/06/01	3	14.75	4	15.03	14.80	-1	23,306	0.00%
2018/05/31	6	14.75	11	14.89	14.55	-5	23,221	-0.02%
2018/05/30	6	14.88	16	14.77	14.90	-10	23,023	-0.04%
2018/05/29	1	14.05	2	14.18	14.10	-1	22,535	0.00%
2018/05/28	5	13.99	0	0.00	13.90	5	22,576	0.02%
2018/05/25	5	14.07	0	0.00	14.10	5	22,941	0.02%
2018/05/24	2	14.00	7	14.44	14.20	-5	22,970	-0.02%
2018/05/23	5	13.95	1	14.10	13.95	4	23,027	0.02%
2018/05/22	2	14.10	12	14.18	14.10	-10	22,983	-0.04%
2018/05/21	10	14.20	0	0.00	14.20	10	22,997	0.04%
2018/05/18	2	14.15	0	0.00	14.10	2	23,043	0.01%
2018/05/17	3	14.38	0	0.00	14.25	3	23,107	0.01%
2018/05/16	1	14.40	1	14.40	14.50	0	23,085	0.00%
2018/05/15	0	0.00	3	14.57	14.70	-3	23,051	-0.01%
2018/05/14	0	0.00	2	14.00	14.00	-2	22,841	-0.01%
2018/05/11	2	14.20	2	14.40	14.20	0	22,794	0.00%
2018/05/10	6	14.31	18	14.42	14.05	-12	22,677	-0.05%
2018/05/09	23	14.55	4.1	14.64	14.55	19	22,549	0.08%
2018/05/08	1	14.05	0	0.00	13.80	1	22,331	0.00%
2018/05/07	1	14.20	10	14.30	14.20	-9	22,303	-0.04%
2018/05/04	2	14.15	4	14.34	14.40	-2	22,270	-0.01%
2018/05/03	12	14.11	2	14.25	14.10	10	22,104	0.05%
2018/05/02	31	14.91	6	15.28	14.80	25	22,036	0.11%
2018/04/30	10	15.61	5	15.90	15.80	5	21,551	0.02%
2018/04/27	2	14.60	2	14.95	14.95	0	21,151	0.00%
2018/04/26	7	15.17	3	14.95	14.75	4	21,133	0.02%
2018/04/25	0	0.00	1	15.35	15.70	-1	20,731	0.00%
2018/04/24	8	15.18	2	15.35	15.15	6	20,593	0.03%
2018/04/23	0	0.00	7	16.57	16.10	-7	20,318	-0.03%
2018/04/20	27	16.59	2	16.78	16.40	25	20,316	0.12%
2018/04/19	0	0.00	6	16.33	16.45	-6	20,016	-0.03%
2018/04/18	7	16.24	3	16.30	16.10	4	20,022	0.02%
2018/04/17	79	16.47	88	16.21	16.00	-9	21,850	-0.04%
2018/04/16	11	16.09	2	16.15	16.10	9	22,218	0.04%
2018/04/13	8	15.99	0	0.00	15.90	8	22,585	0.04%
2018/04/12	3	15.98	8	16.08	15.95	-5	22,255	-0.02%
2018/04/11	7	16.41	10	16.36	16.65	-3	21,929	-0.01%
2018/04/10	23	16.75	10	17.13	16.15	13	21,196	0.06%
2018/04/09	17	17.33	28	17.47	17.90	-11	19,983	-0.06%
2018/04/03	84.1	16.40	119	16.52	16.70	-34.9	18,537	-0.19%	大賣/
2018/04/02	35	15.81	23	15.62	15.55	12	17,694	0.07%
2018/03/31	29	15.19	36	15.36	15.10	-7	17,151	-0.04%
2018/03/30	54	15.55	94	15.69	15.25	-40	16,948	-0.24%
2018/03/29	87	14.83	40	14.95	15.00	47	15,991	0.29%
2018/03/28	67	14.48	68	14.02	14.10	-1	15,053	-0.01%
2018/03/27	28	14.14	52	13.72	14.10	-24	14,266	-0.17%
2018/03/26	7	13.10	7	13.16	13.10	0	13,432	0.00%
2018/03/22	12	13.23	0	0.00	13.05	12	14,101	0.09%
2018/03/21	4	13.50	29	13.47	13.45	-25	14,098	-0.18%
2018/03/20	4	12.85	0	0.00	12.90	4	13,974	0.03%
2018/03/19	2	13.05	0	0.00	12.90	2	14,160	0.01%
2018/03/16	4	12.90	9	13.08	12.95	-5	14,312	-0.03%
2018/03/15	3	12.90	0	0.00	12.95	3	14,596	0.02%
2018/03/14	8	12.92	4	13.01	12.90	4	14,940	0.03%
2018/03/13	6	13.05	6	13.20	13.00	0	15,727	0.00%
2018/03/12	3	12.85	0	0.00	12.85	3	16,159	0.02%
2018/03/09	18	13.07	0	0.00	12.95	18	16,574	0.11%
2018/03/08	3	13.20	5	13.31	13.20	-2	17,110	-0.01%
2018/03/07	13	13.30	0	0.00	13.05	13	17,678	0.07%
2018/03/06	9	13.61	0	0.00	13.50	9	18,586	0.05%
2018/03/05	5	13.81	1	14.10	13.55	4	19,631	0.02%
2018/03/02	4	13.85	3	14.10	13.90	1	20,530	0.00%
2018/03/01	18	13.93	13	14.05	14.00	5	21,225	0.02%
2018/02/27	1	13.95	16	14.05	14.00	-15	21,425	-0.07%
2018/02/26	6	13.67	11	13.81	13.55	-5	21,188	-0.02%
2018/02/23	10	13.74	26	13.58	13.70	-16	21,268	-0.08%
2018/02/22	0	0.00	7	13.02	12.95	-7	21,431	-0.03%
2018/02/21	9	12.90	6	13.02	13.00	3	21,854	0.01%
2018/02/12	21	12.57	18	12.65	12.60	3	21,895	0.01%
2018/02/09	3	11.05	6	12.13	12.40	-3	22,394	-0.01%
2018/02/08	6	12.30	0	0.00	12.05	6	22,327	0.03%
2018/02/07	9	12.28	20	12.46	12.50	-11	22,386	-0.05%
2018/02/06	9	11.88	5	11.79	11.80	4	22,465	0.02%
2018/02/05	6	13.05	0	0.00	13.05	6	22,689	0.03%
2018/02/02	20	13.41	14	13.58	13.40	6	23,266	0.03%
2018/02/01	1	13.55	9	13.57	13.45	-8	23,966	-0.03%
2018/01/30	9	13.33	0	0.00	13.15	9	23,941	0.04%
2018/01/29	3	13.55	0	0.00	13.50	3	23,884	0.01%
2018/01/26	1	13.70	0	0.00	13.60	1	23,907	0.00%
2018/01/25	5	13.74	11	13.93	13.70	-6	23,955	-0.03%
2018/01/24	8	13.58	0	0.00	13.60	8	23,884	0.03%
2018/01/23	0	0.00	4	13.74	13.75	-4	23,935	-0.02%
2018/01/22	20	13.66	5	13.90	13.65	15	24,033	0.06%
2018/01/19	6	14.03	5	14.12	14.15	1	24,310	0.00%
2018/01/18	10	14.15	4	14.28	14.00	6	24,664	0.02%
2018/01/17	10	14.32	45	14.33	14.25	-35	24,934	-0.14%
2018/01/16	7	14.13	12	14.35	14.55	-5	24,889	-0.02%
2018/01/15	8	14.24	7	14.39	14.20	1	24,884	0.00%
2018/01/12	12	15.24	15	15.01	14.85	-3	24,415	-0.01%
2018/01/11	38	15.50	50	15.42	14.80	-12	23,839	-0.05%
2018/01/10	35	14.88	17	14.79	15.00	18	21,688	0.08%
2018/01/09	39	14.32	11	13.73	14.25	28	20,880	0.13%
2018/01/08	10	13.78	10	13.60	13.60	0	20,377	0.00%
2018/01/05	5	13.65	7	13.56	13.55	-2	20,271	-0.01%
2018/01/04	6	13.80	15	13.76	13.65	-9	20,210	-0.04%
2018/01/02	3	14.05	0	0.00	13.75	3	20,170	0.01%