大亞 (1609)-元富-佳里券商分點個股進出

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
60.0
漲跌
▼0.9
漲幅
-1.48%
成交量
65,374張
產業
上市電器電纜類股
908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－元富-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-佳里券商分點個股進出
元富-佳里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
2024/04/26	40	60.96	23	61.05	60.00	17	59,620	0.03%
2024/04/25	41	60.13	42.3	60.61	60.90	-1.3	58,696	0.00%
2024/04/24	101.4	59.85	109.8	60.32	60.50	-8.4	57,532	-0.01%	大買/大賣/
2024/04/23	63.3	58.01	63.1	58.34	57.60	0.2	55,336	0.00%
2024/04/22	64.1	61.14	36	61.47	57.80	28.1	53,268	0.05%
2024/04/19	326.1	65.85	261.1	62.96	64.20	65	51,577	0.13%	大買/大賣/
2024/04/18	36	63.70	56.9	63.75	64.70	-20.9	45,068	-0.05%
2024/04/17	29	57.46	58.6	57.50	58.90	-29.6	42,476	-0.07%
2024/04/16	169	55.45	153	55.28	53.60	16	40,749	0.04%	大買/大賣/
2024/04/15	103	55.02	157	54.97	55.60	-54	36,988	-0.15%	大買/大賣/
2024/04/12	17	47.21	130.7	48.70	50.60	-113.7	34,024	-0.33%	大賣/鉅額交易
2024/04/11	23.3	46.73	35.2	46.69	46.00	-11.9	32,414	-0.04%
2024/04/10	40	46.79	56.1	47.55	46.70	-16.1	31,471	-0.05%
2024/04/09	41.1	44.51	100	44.94	45.55	-58.9	29,793	-0.20%
2024/04/08	56	42.01	25.2	43.54	43.10	30.8	28,049	0.11%
2024/04/03	15	42.34	4.3	41.57	41.15	10.7	27,536	0.04%
2024/04/02	12	42.03	3	42.08	41.75	9	27,355	0.03%
2024/04/01	12	42.88	12	42.78	42.60	0	27,068	0.00%
2024/03/29	31	43.09	4	43.13	43.00	27	26,844	0.10%
2024/03/28	23	44.56	28	44.78	44.20	-5	26,243	-0.02%
2024/03/27	26	44.71	39	44.88	44.05	-13	25,546	-0.05%
2024/03/26	82.8	45.55	46.3	45.61	43.80	36.5	24,475	0.15%
2024/03/25	48.2	44.40	46	44.62	45.40	2.2	22,208	0.01%
2024/03/22	24	41.55	178.2	41.76	42.45	-154.2	18,720	-0.82%	大賣/鉅額交易
2024/03/21	5	38.22	28	38.45	38.60	-23	16,948	-0.14%
2024/03/20	22	37.63	2	37.70	37.35	20	16,636	0.12%
2024/03/19	50	38.42	14.1	38.39	38.10	35.9	16,490	0.22%
2024/03/18	38.1	38.45	21.4	38.44	38.45	16.7	16,303	0.10%
2024/03/15	18	38.01	10	38.24	37.95	8	16,333	0.05%
2024/03/14	41.4	38.15	61	38.40	37.85	-19.6	16,455	-0.12%
2024/03/13	2	37.55	19	37.21	36.85	-17	15,554	-0.11%
2024/03/12	12	37.36	56	37.03	37.20	-44	16,240	-0.27%
2024/03/11	2	36.15	1	36.20	36.30	1	16,078	0.01%
2024/03/08	62	36.39	7	36.64	36.05	55	16,116	0.34%
2024/03/07	44	37.03	4	36.85	36.70	40	16,013	0.25%
2024/03/06	34	38.54	66.1	38.71	37.50	-32.1	15,653	-0.20%
2024/03/05	4	36.60	20	36.84	36.35	-16	14,187	-0.11%
2024/03/04	29	37.19	6	37.21	36.95	23	14,009	0.16%
2024/03/01	22	37.81	23	37.89	37.85	-1	13,745	-0.01%
2024/02/29	16	36.44	63	37.29	37.50	-47	13,258	-0.35%
2024/02/27	2.2	36.12	1.8	36.13	35.65	0.4	12,912	0.00%
2024/02/26	22	36.81	28	36.99	36.45	-6	12,829	-0.05%
2024/02/23	1	36.70	6.1	36.58	36.25	-5.1	12,302	-0.04%
2024/02/22	3	36.02	9.7	36.52	36.40	-6.7	12,200	-0.06%
2024/02/21	12.3	36.16	22.2	36.38	36.15	-9.9	12,059	-0.08%
2024/02/20	17	35.88	7.2	36.33	35.90	9.8	12,000	0.08%
2024/02/19	2	36.40	43	36.49	36.30	-41	11,892	-0.34%
2024/02/16	13	35.83	6.4	35.76	35.90	6.6	11,753	0.06%
2024/02/15	13	35.18	9	35.22	35.25	4	11,571	0.03%
2024/02/05	4	34.41	1	34.50	34.50	3	11,525	0.03%
2024/02/02	5	35.32	0	0.00	34.80	5	11,490	0.04%
2024/02/01	1	35.35	12	35.34	35.40	-11	11,408	-0.10%
2024/01/31	3.2	35.07	10	34.80	34.95	-6.8	11,447	-0.06%
2024/01/30	24	34.96	20	35.28	34.90	4	11,431	0.03%
2024/01/29	6	34.74	0	0.00	34.80	6	11,439	0.05%
2024/01/25	1.2	35.04	0	0.00	34.85	1.2	11,468	0.01%
2024/01/24	5	35.40	0	0.00	35.35	5	11,461	0.04%
2024/01/23	3	35.45	3	35.55	35.40	0	11,477	0.00%
2024/01/22	21	35.28	28.1	35.30	35.35	-7.1	11,439	-0.06%
2024/01/19	11	34.91	6	35.30	34.80	5	11,317	0.04%
2024/01/18	2	34.30	0	0.00	34.80	2	11,228	0.02%
2024/01/17	25	34.94	10	35.20	34.60	15	11,190	0.13%
2024/01/16	29	35.92	21	35.90	35.50	8	11,067	0.07%
2024/01/15	58	36.30	78	36.45	36.90	-20	10,747	-0.19%
2024/01/11	1	33.85	6	33.99	34.10	-5	9,592	-0.05%
2024/01/10	2	33.20	1	33.35	33.25	1	9,701	0.01%
2024/01/09	3	33.75	3	33.73	33.65	0	9,803	0.00%
2024/01/08	0	0.00	1	34.35	34.10	-1	9,826	-0.01%
2024/01/04	3	34.85	5	35.08	34.60	-2	9,942	-0.02%
2024/01/03	7	35.19	4	35.41	34.70	3	10,003	0.03%
2024/01/02	3	34.68	4.3	34.93	35.00	-1.3	9,946	-0.01%
2023/12/29	25	34.62	0.2	34.55	34.50	24.8	9,959	0.25%
2023/12/28	2	35.08	28.2	34.77	35.00	-26.2	9,956	-0.26%
2023/12/27	2	34.23	13	34.30	34.00	-11	10,054	-0.11%
2023/12/26	0	0.00	38.1	34.01	33.95	-38.1	10,500	-0.36%
2023/12/25	1	33.70	0	0.00	33.75	1	11,418	0.01%
2023/12/22	0	0.00	3	34.25	33.90	-3	11,866	-0.03%
2023/12/21	2	34.30	10	34.43	34.30	-8	12,507	-0.06%
2023/12/20	0	0.00	6	33.99	34.20	-6	12,617	-0.05%
2023/12/19	2	33.45	0	0.00	33.45	2	12,665	0.02%
2023/12/18	7	34.14	5	34.20	33.90	2	12,681	0.02%
2023/12/15	4.2	34.75	0	34.45	34.40	4.2	12,693	0.03%
2023/12/14	27	34.66	3	34.78	34.55	24	12,628	0.19%
2023/12/13	8	35.11	8	34.93	34.85	0	12,503	0.00%
2023/12/12	55	35.92	43	36.23	35.60	12	12,373	0.10%
2023/12/11	22	36.08	16	36.45	35.80	6	11,967	0.05%
2023/12/08	28	35.87	6	35.56	35.60	22	11,478	0.19%
2023/12/07	68	35.43	131	35.43	35.95	-63	11,007	-0.57%	大賣/
2023/12/06	0	0.00	1	33.90	33.95	-1	10,073	-0.01%
2023/12/05	6	33.33	1	33.45	33.45	5	10,041	0.05%
2023/12/04	6	34.04	23.2	34.35	33.95	-17.2	9,961	-0.17%
2023/12/01	11	33.99	2	33.90	33.90	9	9,871	0.09%
2023/11/30	6	34.12	0	0.00	34.05	6	9,922	0.06%
2023/11/29	1	34.50	0	0.00	34.25	1	9,996	0.01%
2023/11/28	0	0.00	1	34.45	34.45	-1	10,079	-0.01%
2023/11/27	10	34.14	8	34.05	34.00	2	10,284	0.02%
2023/11/24	18	34.42	8.8	34.36	34.20	9.2	10,226	0.09%
2023/11/22	1	33.60	0	0.00	33.55	1	9,990	0.01%
2023/11/21	5	33.75	51	33.85	33.70	-46	10,061	-0.46%
2023/11/20	2.1	33.47	0	0.00	33.50	2.1	10,060	0.02%
2023/11/17	1	33.35	4	33.15	33.25	-3	10,102	-0.03%
2023/11/16	0	0.00	6	33.02	33.00	-6	10,190	-0.06%
2023/11/15	2	32.88	1	32.50	32.75	1	10,289	0.01%
2023/11/14	1	32.05	1	32.10	32.05	0	10,528	0.00%
2023/11/13	1	32.35	1	32.50	32.45	0	10,919	0.00%
2023/11/10	2	32.25	1	32.35	32.25	1	11,057	0.01%
2023/11/08	7	32.62	0	32.80	32.60	7	11,569	0.06%
2023/11/06	3	33.35	3.2	33.43	33.45	-0.2	12,119	0.00%
2023/11/03	1	33.05	0	0.00	32.80	1	12,498	0.01%
2023/11/02	1	32.35	1	32.35	32.50	0	12,697	0.00%
2023/11/01	1	32.00	0	0.00	31.90	1	13,002	0.01%
2023/10/31	2	32.10	0	0.00	32.00	2	13,902	0.01%
2023/10/30	2	32.83	12	32.80	32.80	-10	16,190	-0.06%
2023/10/27	0	0.00	6.8	32.97	32.80	-6.8	16,241	-0.04%
2023/10/26	2	32.90	0	0.00	32.80	2	16,488	0.01%
2023/10/25	6	33.60	4	34.01	33.45	2	16,712	0.01%
2023/10/24	13	33.26	1	33.10	33.40	12	16,883	0.07%
2023/10/23	2	33.15	1	33.25	33.05	1	17,175	0.01%
2023/10/20	2.1	32.11	0	0.00	32.10	2.1	17,530	0.01%
2023/10/19	2	33.15	0	0.00	32.80	2	18,760	0.01%
2023/10/18	104	33.10	0	0.00	32.90	104	19,514	0.53%	大買/鉅額交易
2023/10/17	8	33.96	1	33.95	33.60	7	19,983	0.04%
2023/10/16	7.2	34.43	4	34.40	34.25	3.2	20,170	0.02%
2023/10/13	7	35.13	0	0.00	34.95	7	21,179	0.03%
2023/10/12	1	35.70	0	35.50	35.50	1	22,483	0.00%
2023/10/11	6.3	35.95	0	0.00	35.35	6.3	22,863	0.03%
2023/10/06	8	36.56	1	36.65	36.40	7	23,403	0.03%
2023/10/05	4.1	37.43	4	37.10	36.90	0.1	23,809	0.00%
2023/10/04	17.1	37.03	2	36.90	36.85	15.1	24,245	0.06%
2023/10/03	23	37.95	11	39.02	37.75	12	24,742	0.05%
2023/10/02	11	38.90	19.1	39.10	38.60	-8.1	24,700	-0.03%
2023/09/28	14	37.93	84	38.11	38.45	-70	24,534	-0.29%
2023/09/27	194	36.81	202	36.43	36.70	-8	24,392	-0.03%	大買/大賣/
2023/09/26	9	36.54	42.1	36.48	36.35	-33.1	24,300	-0.14%
2023/09/25	5	34.90	2	35.23	35.25	3	24,137	0.01%
2023/09/22	7	33.56	4	34.06	34.40	3	24,427	0.01%
2023/09/21	3.1	33.67	1	33.65	33.45	2.1	24,577	0.01%
2023/09/20	3.7	33.79	4.1	33.88	34.10	-0.3	24,714	0.00%
2023/09/19	11	34.38	2	34.85	34.10	9	25,156	0.04%
2023/09/18	1	34.70	0	0.00	34.65	1	25,310	0.00%
2023/09/15	1	34.80	1	34.75	35.10	0	25,673	0.00%
2023/09/14	7	34.89	3.1	34.81	34.85	3.9	25,991	0.02%
2023/09/13	1	34.85	0	0.00	34.40	1	26,462	0.00%
2023/09/12	9	35.01	0	0.00	34.80	9	27,933	0.03%
2023/09/11	17	35.26	0	0.00	35.15	17	28,871	0.06%
2023/09/08	7	36.02	0	0.00	35.95	7	29,379	0.02%
2023/09/07	0	0.00	4	36.35	36.35	-4	30,161	-0.01%
2023/09/06	3	36.30	5	36.51	36.25	-2	31,062	-0.01%
2023/09/05	4	36.10	2	36.18	36.10	2	32,646	0.01%
2023/09/04	3	36.67	5	36.85	36.45	-2	35,956	-0.01%
2023/09/01	8	36.65	3	37.00	36.45	5	38,926	0.01%
2023/08/31	2	36.40	22	36.63	36.95	-20	42,430	-0.05%
2023/08/30	2	35.88	1	36.10	35.75	1	43,137	0.00%
2023/08/29	3	35.25	4	35.08	35.50	-1	43,762	0.00%
2023/08/28	10	35.29	2	35.20	35.15	8	43,860	0.02%
2023/08/25	4	35.84	3	35.97	36.00	1	43,928	0.00%
2023/08/24	8	35.99	3	36.13	35.85	5	44,056	0.01%
2023/08/22	6	35.99	2	35.80	35.85	4	44,503	0.01%
2023/08/21	6	36.33	5	36.51	36.35	1	44,699	0.00%
2023/08/18	21.2	36.26	32	36.69	36.00	-10.8	44,769	-0.02%
2023/08/17	7	35.93	16	36.15	36.15	-9	44,812	-0.02%
2023/08/16	3	34.60	5	34.88	35.15	-2	45,047	0.00%
2023/08/15	3	34.18	2	34.40	34.70	1	45,745	0.00%
2023/08/14	20	33.85	9.2	33.94	33.60	10.8	46,303	0.02%
2023/08/11	17	34.97	5	34.91	34.65	12	46,414	0.03%
2023/08/10	37.1	36.00	4	36.05	35.70	33.1	46,556	0.07%
2023/08/09	22	37.06	8	37.56	36.85	14	46,722	0.03%
2023/08/08	8	36.66	2	37.08	36.55	6	46,782	0.01%
2023/08/07	22	36.80	2	36.65	37.00	20	47,425	0.04%
2023/08/04	37	37.02	2	37.03	37.35	35	48,362	0.07%
2023/08/02	48	39.56	106	40.05	39.25	-58	48,205	-0.12%	大賣/
2023/08/01	26	37.51	9	37.52	37.50	17	46,944	0.04%
2023/07/31	12	37.61	4	38.08	37.65	8	48,426	0.02%
2023/07/28	13	38.03	1	38.05	38.05	12	50,109	0.02%
2023/07/27	14	38.36	3	38.30	38.55	11	50,332	0.02%
2023/07/26	6	38.71	12	39.18	38.35	-6	50,990	-0.01%
2023/07/25	23	38.96	14	39.23	39.25	9	50,730	0.02%
2023/07/24	97	39.68	46	40.77	38.80	51	50,319	0.10%
2023/07/21	40	39.80	37	39.99	39.75	3	49,129	0.01%
2023/07/20	30	39.00	44	39.46	39.60	-14	48,499	-0.03%
2023/07/19	32	38.09	4	38.23	38.25	28	48,038	0.06%
2023/07/18	49.1	39.48	27	39.50	38.55	22.1	47,915	0.05%
2023/07/17	59	39.74	116.2	39.37	39.45	-57.2	47,115	-0.12%	大賣/
2023/07/14	16	37.80	7	37.93	37.60	9	46,247	0.02%
2023/07/13	37	38.35	5	38.37	38.05	32	46,233	0.07%
2023/07/12	16	39.48	24	39.22	39.40	-8	45,854	-0.02%
2023/07/11	17	38.95	19	39.42	38.70	-2	46,018	0.00%
2023/07/10	94	38.83	110	39.17	38.95	-16	46,535	-0.03%	大賣/
2023/07/07	125.1	38.02	115	37.89	37.90	10.1	47,187	0.02%	大買/大賣/
2023/07/06	11	38.44	3.3	38.85	38.10	7.7	47,423	0.02%
2023/07/05	18	38.87	20	39.18	39.15	-2	47,541	0.00%
2023/07/04	24.3	38.20	26	38.77	38.25	-1.7	47,450	0.00%
2023/07/03	9	38.97	18.3	38.82	38.60	-9.3	47,692	-0.02%
2023/06/30	12	38.45	23	38.15	38.60	-11	47,357	-0.02%
2023/06/29	17	37.31	6	37.35	37.40	11	47,382	0.02%
2023/06/28	15.2	36.89	2	36.98	36.75	13.2	47,669	0.03%
2023/06/27	46	38.17	39.9	38.66	36.95	6.1	47,668	0.01%
2023/06/26	2.1	38.10	10	38.04	38.10	-7.9	48,044	-0.02%
2023/06/21	6	38.19	6	38.01	38.00	0	48,710	0.00%
2023/06/20	65	38.38	24	38.58	38.70	41	48,365	0.08%
2023/06/19	28	38.52	29	38.50	38.15	-1	48,045	0.00%
2023/06/16	64.1	38.86	63.2	39.38	38.50	0.9	47,705	0.00%
2023/06/15	32.2	37.44	33.4	37.87	38.10	-1.2	46,305	0.00%
2023/06/14	41.2	38.13	20	37.76	37.60	21.2	45,571	0.05%
2023/06/13	30	37.98	22	37.75	37.80	8	45,133	0.02%
2023/06/12	37.2	38.74	22	38.47	38.40	15.2	44,542	0.03%
2023/06/09	46	39.50	89	39.56	39.50	-43	43,814	-0.10%
2023/06/08	97.4	40.43	51.7	40.64	40.50	45.7	42,292	0.11%
2023/06/07	67	37.72	159.6	38.41	39.20	-92.6	39,128	-0.24%	大賣/
2023/06/06	52	36.23	68.9	36.27	35.65	-16.9	36,364	-0.05%
2023/06/05	3	32.88	58.5	33.74	34.80	-55.5	33,276	-0.17%
2023/06/02	20	31.82	48	31.78	31.65	-28	32,861	-0.09%
2023/06/01	20	31.24	6	30.92	30.85	14	32,232	0.04%
2023/05/31	0	0.00	4	30.86	31.10	-4	32,140	-0.01%
2023/05/30	18	30.73	10	30.88	30.50	8	32,073	0.02%
2023/05/29	11	31.00	3	31.05	31.00	8	31,878	0.03%
2023/05/26	18.2	30.62	9.2	30.71	30.75	9	31,692	0.03%
2023/05/25	4	31.69	7.2	31.49	31.20	-3.2	31,400	-0.01%
2023/05/24	7	31.66	3	31.67	31.60	4	31,212	0.01%
2023/05/23	13	31.83	6	31.84	31.75	7	31,263	0.02%
2023/05/22	15.2	31.68	17.1	31.88	31.80	-1.9	31,141	-0.01%
2023/05/19	34.4	31.67	41	31.65	31.25	-6.6	30,602	-0.02%
2023/05/18	7	31.36	39	31.35	31.35	-32	30,165	-0.11%
2023/05/17	9	30.77	15	30.98	30.50	-6	29,950	-0.02%
2023/05/16	8	30.47	7.3	30.55	30.60	0.7	29,520	0.00%
2023/05/15	27.1	30.06	27.3	30.08	30.25	-0.2	29,140	0.00%
2023/05/12	30	29.43	14.6	29.28	29.55	15.4	28,650	0.05%
2023/05/11	30	29.43	14.6	29.28	28.95	15.4	28,352	0.05%
2023/05/10	21	30.87	23.9	31.20	30.90	-2.9	27,516	-0.01%
2023/05/09	43	30.63	14	30.38	30.05	29	26,294	0.11%
2023/05/08	12.2	31.46	37.9	31.71	32.00	-25.7	25,548	-0.10%
2023/05/05	56.5	31.57	37.4	31.40	31.30	19.1	24,560	0.08%
2023/05/04	56	31.07	118.4	30.89	31.00	-62.4	23,319	-0.27%	大賣/
2023/05/03	7	29.13	5	28.85	28.95	2	22,140	0.01%
2023/05/02	17	28.91	88	28.73	29.20	-71	22,145	-0.32%
2023/04/28	0	0.00	3	27.40	27.40	-3	21,305	-0.01%
2023/04/27	6	27.05	1	27.25	27.05	5	21,187	0.02%
2023/04/26	1	26.95	4	26.65	27.10	-3	21,097	-0.01%
2023/04/25	3.2	27.24	0	0.00	27.30	3.2	20,958	0.02%
2023/04/24	13	27.75	13	27.90	27.80	0	20,783	0.00%
2023/04/21	40.9	27.14	7	27.14	27.10	33.9	20,617	0.16%
2023/04/20	10	27.85	2	28.00	27.80	8	20,428	0.04%
2023/04/19	11	28.21	25	28.41	28.40	-14	20,163	-0.07%
2023/04/18	36	27.88	11	27.70	27.45	25	19,694	0.13%
2023/04/17	12	28.47	4.4	28.50	28.40	7.6	19,352	0.04%
2023/04/14	18.7	28.85	11	29.07	28.60	7.7	19,482	0.04%
2023/04/13	39	28.74	81	29.14	28.70	-42	18,938	-0.22%
2023/04/12	91	28.55	127	28.72	28.70	-36	17,837	-0.20%	大賣/
2023/04/11	22	27.57	17.5	27.17	27.35	4.5	16,489	0.03%
2023/04/10	3	27.08	24	27.20	26.85	-21	15,894	-0.13%
2023/04/07	22	27.09	21	27.20	27.20	1	15,446	0.01%
2023/04/06	10	26.52	59	26.92	26.75	-49	14,737	-0.33%
2023/03/31	7	25.98	2	25.98	25.85	5	14,106	0.04%
2023/03/30	16	26.32	1.2	26.42	26.15	14.8	13,930	0.11%
2023/03/29	13	26.50	41	26.55	26.55	-28	13,503	-0.21%
2023/03/28	26.1	25.72	18	25.51	25.50	8.1	12,991	0.06%
2023/03/27	189	27.09	171.1	26.33	26.25	18	12,779	0.14%	大買/大賣/
2023/03/24	19	26.29	49.9	26.49	26.15	-30.9	11,861	-0.26%
2023/03/23	0	0.00	7	24.86	25.05	-7	10,985	-0.06%
2023/03/22	0	0.00	1	24.75	24.75	-1	11,030	-0.01%
2023/03/21	4	25.44	2	25.75	25.00	2	10,986	0.02%
2023/03/20	9	25.08	0	0.00	25.20	9	10,938	0.08%
2023/03/17	4.1	25.02	14	25.06	24.95	-10	10,975	-0.09%
2023/03/16	1	25.25	2	25.60	25.40	-1	10,732	-0.01%
2023/03/15	13	26.13	12	26.15	26.05	1	10,642	0.01%
2023/03/14	16.1	25.31	20	25.51	25.55	-4	10,649	-0.04%
2023/03/13	0	0.00	10	24.25	24.80	-10	10,504	-0.10%
2023/03/10	17.1	25.05	0	0.00	24.95	17.1	10,655	0.16%
2023/03/09	4	26.29	0.1	26.30	26.20	3.9	10,463	0.04%
2023/03/08	3	26.15	12.1	26.22	27.05	-9.1	10,247	-0.09%
2023/03/07	10	25.88	52.1	26.04	25.80	-42.1	9,690	-0.43%
2023/03/06	2	25.00	3	25.10	24.90	-1	9,105	-0.01%
2023/03/03	5.9	24.59	1	25.05	24.60	4.9	8,982	0.05%
2023/03/02	6.1	24.56	7	24.78	24.90	-0.9	8,879	-0.01%
2023/03/01	6	24.00	3	24.15	24.15	3	8,746	0.03%
2023/02/24	9	24.43	36.6	24.62	24.25	-27.6	8,686	-0.32%
2023/02/23	6	24.78	0	0.00	24.60	6	8,618	0.07%
2023/02/22	4	24.88	9	24.99	24.90	-5	8,528	-0.06%
2023/02/21	11	25.25	3	25.57	25.20	8	8,367	0.10%
2023/02/20	7	24.94	10	25.00	25.05	-3	8,186	-0.04%
2023/02/17	5	24.34	5.1	24.38	24.35	-0.1	8,247	0.00%
2023/02/16	7	24.76	5	24.91	24.50	2	8,317	0.02%
2023/02/15	8	24.26	25.1	24.23	24.40	-17.1	7,883	-0.22%
2023/02/14	1	23.15	0	0.00	23.15	1	7,305	0.01%
2023/02/13	2	23.10	0	0.00	23.30	2	7,282	0.03%
2023/02/09	2	23.75	2	24.15	23.60	0	7,214	0.00%
2023/02/08	1	23.45	0	0.00	23.25	1	7,010	0.01%
2023/02/07	4	23.19	1	23.40	23.50	3	6,953	0.04%
2023/02/06	6	23.18	2	23.15	23.15	4	6,919	0.06%
2023/02/03	4	23.63	1	23.50	23.50	3	6,878	0.04%
2023/02/02	35	24.21	13	24.20	23.95	22	6,752	0.33%
2023/02/01	45	23.91	31.2	24.19	24.10	13.8	6,397	0.22%
2023/01/31	12	22.41	54	22.23	23.00	-42	5,630	-0.75%
2023/01/30	6	21.15	7	21.14	21.15	-1	5,137	-0.02%
2023/01/17	3	20.45	0	0.00	20.55	3	5,089	0.06%
2023/01/16	5	20.45	0	0.00	20.35	5	5,134	0.10%
2023/01/13	8	20.35	0	0.00	20.35	8	5,137	0.16%
2023/01/12	4	20.85	7	20.91	20.65	-3	5,133	-0.06%
2023/01/10	1	20.85	1	20.40	20.45	0	5,085	0.00%
2023/01/09	1	20.85	0	0.00	20.80	1	5,067	0.02%
2023/01/06	1	20.85	2	21.15	20.80	-1	5,054	-0.02%
2023/01/05	9.1	21.51	2	21.34	21.25	7.1	5,063	0.14%
2023/01/04	17	21.91	28	21.82	21.50	-11	4,984	-0.22%
2023/01/03	5	20.85	2	20.83	20.85	3	4,544	0.07%
2022/12/30	0	0.00	10	20.50	20.30	-10	4,385	-0.23%
2022/12/28	0	0.00	2	20.55	20.30	-2	4,373	-0.05%
2022/12/27	0	0.00	26	20.65	20.55	-26	4,356	-0.60%
2022/12/23	2	20.45	29	20.49	20.50	-27	4,347	-0.62%
2022/12/22	0	0.00	14	20.41	20.40	-14	4,360	-0.32%
2022/12/21	1	20.45	1	20.55	20.25	0	4,403	0.00%
2022/12/20	3	19.83	0	0.00	19.75	3	4,355	0.07%
2022/12/19	5	20.20	0	0.00	20.15	5	4,377	0.11%
2022/12/16	7	20.71	3	20.60	20.75	4	4,371	0.09%
2022/12/15	4	20.93	2	20.95	20.95	2	4,337	0.05%
2022/12/14	3	20.78	6	21.02	20.75	-3	4,303	-0.07%
2022/12/13	5	20.77	1	20.65	20.50	4	4,265	0.09%
2022/12/12	1	21.15	3	20.92	20.85	-2	4,301	-0.05%
2022/12/09	6	20.97	15	20.80	20.80	-9	4,192	-0.21%
2022/12/08	12	20.27	8	20.38	20.20	4	4,016	0.10%
2022/12/07	3	20.37	6	20.08	20.00	-3	3,986	-0.08%
2022/12/06	3	20.67	7	21.12	20.75	-4	3,905	-0.10%
2022/12/05	3	20.50	12	20.53	20.60	-9	3,654	-0.25%
2022/12/02	17	20.34	3	20.28	20.65	14	3,587	0.39%
2022/12/01	1.7	19.59	5	19.65	19.45	-3.3	3,338	-0.10%
2022/11/30	2.2	19.52	3	19.75	19.70	-0.8	3,315	-0.02%
2022/11/29	5	19.05	0	0.00	19.05	5	3,186	0.16%
2022/11/28	0	18.60	0	0.00	18.80	0	3,193	0.00%
2022/11/25	0	0.00	2	19.03	18.65	-2	3,240	-0.06%
2022/11/24	3	18.80	1	18.80	18.80	2	3,240	0.06%
2022/11/23	2	18.95	0	0.00	18.75	2	3,269	0.06%
2022/11/22	1	18.50	1	18.55	18.55	0	3,316	0.00%
2022/11/21	0	0.00	1	18.80	18.55	-1	3,392	-0.03%
2022/11/18	2	18.50	1	18.75	18.50	1	3,406	0.03%
2022/11/17	3	18.80	0	0.00	19.00	3	3,389	0.09%
2022/11/16	7	19.02	7	19.00	18.95	0	3,367	0.00%
2022/11/15	21	19.14	25	19.53	19.40	-4	3,289	-0.12%
2022/11/14	2	18.48	41.5	18.76	18.90	-39.5	2,968	-1.33%
2022/11/10	10	17.30	0	0.00	17.20	10	2,787	0.36%
2022/11/09	0	0.00	0.5	17.60	17.50	-0.5	2,813	-0.02%
2022/11/08	1	17.50	0	0.00	17.45	1	2,842	0.04%
2022/11/07	6	17.48	4	17.52	17.55	2	2,843	0.07%
2022/11/03	0	0.00	5	16.70	16.90	-5	2,881	-0.17%
2022/11/02	5	17.10	0	0.00	17.00	5	2,906	0.17%
2022/11/01	0	0.00	2	16.90	16.95	-2	2,912	-0.07%
2022/10/28	18.4	16.60	0	0.00	16.45	18.4	3,124	0.59%
2022/10/27	0	0.00	0.1	16.85	16.85	-0.1	3,447	0.00%
2022/10/25	2.1	17.00	1	16.65	16.65	1.1	3,537	0.03%
2022/10/24	0	0.00	1	16.85	16.75	-1	3,550	-0.03%
2022/10/21	2	16.30	0	0.00	16.20	2	3,555	0.06%
2022/10/20	15	16.02	0	0.00	16.55	15	3,560	0.42%
2022/10/13	1	16.30	0	0.00	15.90	1	3,697	0.03%
2022/10/12	0	16.90	7	16.85	16.80	-7	3,650	-0.19%
2022/10/11	0.1	17.45	0	0.00	17.25	0.1	3,661	0.00%
2022/10/07	0	0.00	0.2	18.35	18.15	-0.2	3,654	-0.01%
2022/10/06	7	18.45	0	0.00	18.35	7	3,688	0.19%
2022/10/03	0	0.00	1	18.05	18.10	-1	3,918	-0.03%
2022/09/30	1	17.70	0	0.00	18.20	1	3,968	0.03%
2022/09/28	1	18.50	0	0.00	17.85	1	4,154	0.02%
2022/09/27	1	19.30	0	0.00	19.30	1	4,195	0.02%
2022/09/26	10	19.75	0	0.00	19.30	10	4,277	0.23%
2022/09/20	1	20.65	1.2	20.78	20.75	-0.2	5,447	0.00%
2022/09/19	6	20.58	1	20.55	20.60	5	5,664	0.09%
2022/09/15	0.3	20.15	0	0.00	20.05	0.3	5,882	0.01%
2022/09/14	5	20.05	0	0.00	20.10	5	6,010	0.08%
2022/09/13	2	20.50	0	0.00	20.45	2	6,039	0.03%
2022/09/06	2	20.60	0	0.00	20.15	2	6,350	0.03%
2022/09/01	10	21.40	0	0.00	21.30	10	6,396	0.16%
2022/08/30	0.5	22.20	0	0.00	22.05	0.5	6,416	0.01%
2022/08/29	1	21.75	0	0.00	21.70	1	6,421	0.02%
2022/08/26	8	23.47	0	0.00	23.35	8	6,404	0.12%
2022/08/19	0.8	23.05	0	0.00	23.15	0.8	7,041	0.01%
2022/08/18	0	0.00	10	22.95	23.15	-10	7,114	-0.14%
2022/08/15	0	0.00	0	22.95	22.80	0	7,460	0.00%
2022/08/12	8	22.30	0	0.00	22.35	8	7,511	0.11%
2022/08/11	2	22.20	0	0.00	22.10	2	7,569	0.03%
2022/08/10	0	0.00	1	22.25	22.25	-1	7,677	-0.01%
2022/08/09	2	21.70	0	0.00	21.75	2	7,728	0.03%
2022/08/08	0	0.00	12	21.42	21.45	-12	7,791	-0.15%
2022/08/04	10	20.50	0	0.00	20.50	10	8,081	0.12%
2022/08/03	3	21.83	7	21.92	21.25	-4	8,271	-0.05%
2022/08/02	30	23.40	0	0.00	23.35	30	8,078	0.37%
2022/07/29	0	0.00	5	23.85	23.80	-5	8,336	-0.06%
2022/07/28	15	23.78	0	0.00	23.65	15	8,409	0.18%
2022/07/25	0	0.00	10	23.90	23.80	-10	9,126	-0.11%
2022/07/21	10	23.10	0	0.00	23.40	10	9,984	0.10%
2022/07/20	2	23.68	40	23.50	23.40	-38	11,019	-0.34%
2022/07/18	0	0.00	0	23.75	23.60	0	11,890	0.00%
2022/07/15	0	0.00	1	23.30	23.20	-1	12,261	-0.01%
2022/07/14	0	0.00	1	22.60	23.25	-1	12,674	-0.01%
2022/07/12	1	22.10	0	0.00	22.15	1	13,715	0.01%
2022/07/11	5	23.50	0	0.00	23.40	5	14,595	0.03%
2022/07/07	37	23.67	1	24.15	24.05	36	15,408	0.23%
2022/07/06	1	25.00	1	23.60	23.60	0	15,750	0.00%
2022/07/05	15	25.00	0	0.00	25.05	15	16,188	0.09%
2022/07/04	0	0.00	2	25.23	24.95	-2	16,491	-0.01%
2022/07/01	0	0.00	2	25.70	25.15	-2	16,686	-0.01%
2022/06/30	12	26.04	10	25.85	25.90	2	16,644	0.01%
2022/06/29	1	25.95	11	26.30	26.00	-10	16,923	-0.06%
2022/06/28	12	26.12	16	25.99	26.30	-4	17,658	-0.02%
2022/06/27	10	25.36	9	25.73	25.65	1	17,437	0.01%
2022/06/24	1	25.10	3	24.70	25.05	-2	17,648	-0.01%
2022/06/23	3	23.15	0	0.00	23.30	3	18,132	0.02%
2022/06/22	0	0.00	20	23.10	23.10	-20	18,417	-0.11%
2022/06/21	2	23.30	0	0.00	23.40	2	19,090	0.01%
2022/06/17	0	0.00	2	23.55	23.50	-2	19,820	-0.01%
2022/06/15	3	24.63	0	0.00	24.30	3	20,702	0.01%
2022/06/14	2	24.07	3	24.12	24.30	-1	21,396	0.00%
2022/06/13	2.1	24.33	11	24.17	24.15	-8.9	22,083	-0.04%
2022/06/10	13	24.80	0	0.00	24.80	13	22,111	0.06%
2022/06/08	10	25.05	0	0.00	25.00	10	22,093	0.05%
2022/06/07	2	25.30	0	0.00	25.35	2	22,136	0.01%
2022/06/06	2	25.60	0	0.00	25.45	2	22,251	0.01%
2022/06/02	2	25.65	0	0.00	25.55	2	22,264	0.01%
2022/06/01	2	26.05	1	26.15	26.15	1	22,225	0.00%
2022/05/31	22	26.21	2	26.48	26.40	20	22,239	0.09%
2022/05/30	17	26.23	42	26.37	26.35	-25	21,982	-0.11%
2022/05/27	2	25.58	4	25.30	25.30	-2	21,776	-0.01%
2022/05/26	2	25.28	2	25.88	25.35	0	21,679	0.00%
2022/05/25	6	25.73	1	25.80	25.60	5	21,588	0.02%
2022/05/24	24	25.23	20	25.10	25.10	4	21,447	0.02%
2022/05/23	1	25.85	4	26.11	25.85	-3	21,266	-0.01%
2022/05/20	1	25.80	5	25.60	25.40	-4	21,200	-0.02%
2022/05/18	0	0.00	1	25.70	25.60	-1	21,041	0.00%
2022/05/17	1	24.90	28	25.31	25.20	-27	20,905	-0.13%
2022/05/16	1	24.75	1	24.70	24.75	0	20,794	0.00%
2022/05/13	9	24.51	0	0.00	24.60	9	20,704	0.04%
2022/05/12	1	23.60	7	23.99	23.50	-6	20,552	-0.03%
2022/05/11	35	24.86	1	24.35	24.35	34	20,338	0.17%
2022/05/10	3	25.77	2	25.95	26.00	1	19,990	0.01%
2022/05/09	22	26.00	25	25.88	25.85	-3	19,871	-0.02%
2022/05/06	37	27.01	1	27.00	27.00	36	19,662	0.18%
2022/05/05	51	27.74	0	0.00	27.55	51	19,592	0.26%
2022/05/04	3	27.57	5	27.73	27.45	-2	19,507	-0.01%
2022/05/03	18	27.56	9.1	27.44	27.45	8.9	19,425	0.05%
2022/04/29	14	28.75	5	28.40	28.35	9	19,134	0.05%
2022/04/28	16	29.48	1	30.10	29.05	15	18,765	0.08%
2022/04/27	16	29.83	25	29.99	29.75	-9	18,340	-0.05%
2022/04/26	13	29.58	57	30.31	29.95	-44	17,840	-0.25%
2022/04/25	37	28.51	20	28.74	28.45	17	16,770	0.10%
2022/04/22	6	30.26	9.1	30.21	30.10	-3.1	16,309	-0.02%
2022/04/21	99	29.92	0	0.00	29.70	99	15,852	0.62%
2022/04/20	69	30.57	2	30.45	30.30	67	15,463	0.43%
2022/04/19	58	29.98	54.7	30.49	30.80	3.3	15,050	0.02%
2022/04/18	47	30.12	2	30.00	29.90	45	14,302	0.31%
2022/04/15	32	30.53	47.1	30.71	30.35	-15.1	13,943	-0.11%
2022/04/14	1	30.20	96.1	29.88	30.15	-95.1	12,986	-0.73%
2022/04/13	20.3	28.97	2	28.85	29.30	18.3	12,442	0.15%
2022/04/12	3	29.23	13.1	29.34	29.10	-10.1	12,085	-0.08%
2022/04/11	57	28.97	22	29.93	28.90	35	11,717	0.30%
2022/04/08	18	28.94	36.1	29.09	29.35	-18.1	11,133	-0.16%
2022/04/07	57	28.49	3	28.82	28.15	54	10,734	0.50%
2022/04/06	2	29.50	6	29.28	29.60	-4	10,485	-0.04%
2022/04/01	32	28.99	99.7	28.97	29.00	-67.7	10,204	-0.66%
2022/03/31	8	29.08	49	29.47	28.75	-41	9,773	-0.42%
2022/03/30	25	28.09	16	28.12	28.45	9	8,828	0.10%
2022/03/29	51	28.64	58	28.98	28.65	-7	8,542	-0.08%
2022/03/28	16	27.60	32.2	28.28	28.75	-16.2	8,081	-0.20%
2022/03/25	13	27.97	17	28.27	27.80	-4	7,382	-0.05%
2022/03/24	4	27.88	52	27.91	27.75	-48	7,265	-0.66%
2022/03/23	6	26.98	1.5	27.10	27.10	4.5	6,549	0.07%
2022/03/22	17	26.99	8	27.30	27.45	9	6,329	0.14%
2022/03/21	5	26.94	21.1	26.36	27.00	-16.1	5,717	-0.28%
2022/03/18	4	25.46	0	0.00	25.30	4	4,929	0.08%
2022/03/17	12	25.52	2	25.75	25.80	10	4,815	0.21%
2022/03/16	4	25.76	64.2	25.37	26.25	-60.2	3,987	-1.51%
2022/03/15	43	24.17	1	24.70	23.90	42	3,310	1.27%
2022/03/10	16	24.12	2	24.25	24.15	14	3,261	0.43%
2022/03/09	5	24.24	4	24.13	24.45	1	3,206	0.03%
2022/03/08	1	23.75	1	22.80	22.85	0	3,085	0.00%
2022/03/04	2	24.55	2	24.75	24.45	0	3,021	0.00%
2022/03/02	0	0.00	2	23.85	23.90	-2	2,971	-0.07%
2022/02/25	3	23.35	0	0.00	23.15	3	3,000	0.10%
2022/02/24	0.1	23.20	2	23.05	23.15	-1.9	3,058	-0.06%
2022/02/22	1	23.70	0	0.00	23.70	1	3,133	0.03%
2022/02/21	0	0.00	10	24.25	24.20	-10	3,242	-0.31%
2022/02/16	2	23.85	0	0.00	23.75	2	3,657	0.05%
2022/02/14	0	0.00	6	23.72	23.60	-6	3,921	-0.15%
2022/02/11	0.3	24.25	0.2	24.20	24.15	0	4,115	0.00%
2022/02/09	0	0.00	5	24.19	24.25	-5	4,462	-0.11%
2022/02/08	1	24.00	0	0.00	24.15	1	4,596	0.02%
2022/02/07	0	0.00	2	23.43	23.95	-2	4,742	-0.04%
2022/01/26	4	22.43	0	0.00	22.85	4	5,026	0.08%
2022/01/25	8	22.64	0	22.80	22.55	8	5,675	0.14%
2022/01/24	4.5	22.97	0.1	23.10	22.95	4.4	6,206	0.07%
2022/01/20	0	0.00	2.1	23.90	23.95	-2.1	6,244	-0.03%
2022/01/18	0.3	24.00	0	0.00	23.80	0.3	6,247	0.00%
2022/01/17	0.9	23.95	0	0.00	23.95	0.9	6,252	0.01%
2022/01/14	2.3	23.98	12	24.00	24.00	-9.7	6,330	-0.15%
2022/01/13	0	0.00	1	24.55	24.35	-1	6,428	-0.02%
2022/01/12	3	24.10	5	24.10	24.20	-2	6,560	-0.03%
2022/01/10	5	24.25	20	24.25	24.50	-15	6,649	-0.23%
2022/01/07	2	24.30	1	24.25	24.30	1	6,820	0.01%
2022/01/06	0	0.00	2.1	24.70	24.65	-2.1	6,815	-0.03%
2022/01/05	12.7	24.80	1.1	24.99	24.80	11.7	6,871	0.17%
2022/01/04	2	24.65	4	24.83	24.95	-2	6,905	-0.03%
2022/01/03	6	24.75	2	24.73	24.70	4	6,924	0.06%
2021/12/30	0.2	24.85	7.2	24.96	24.95	-7.1	6,998	-0.10%
2021/12/29	0	0.00	7	25.02	25.05	-7	7,137	-0.10%
2021/12/24	2	24.75	0	0.00	24.75	2	7,615	0.03%
2021/12/23	1.1	24.90	0	0.00	24.95	1.1	7,758	0.01%
2021/12/22	2	24.85	1	24.90	24.85	1	7,827	0.01%
2021/12/21	3	25.07	1	25.00	25.05	2	7,840	0.03%
2021/12/20	8	25.43	37	25.39	25.35	-29	7,910	-0.37%
2021/12/17	2	24.85	0	0.00	24.65	2	7,703	0.03%
2021/12/16	0	0.00	0	24.40	24.30	0	7,643	0.00%
2021/12/14	2	24.20	2	24.25	24.20	0	7,866	0.00%
2021/12/13	2.1	24.83	2	25.00	24.80	0.1	8,197	0.00%
2021/12/10	5	24.70	0	0.00	24.65	5	8,217	0.06%
2021/12/09	2	24.75	0.7	24.75	24.55	1.3	8,237	0.02%
2021/12/08	1	24.45	0	0.00	24.30	1	8,224	0.01%
2021/12/07	0	0.00	2	24.20	24.15	-2	8,207	-0.02%
2021/12/06	0	0.00	3	23.98	24.00	-3	8,202	-0.04%
2021/12/01	0	0.00	4	24.33	24.35	-4	8,225	-0.05%
2021/11/30	0	0.00	2	24.60	24.45	-2	8,237	-0.02%
2021/11/29	1	23.85	12	24.04	24.25	-11	8,258	-0.13%
2021/11/26	3	24.62	4	24.59	24.55	-1	8,247	-0.01%
2021/11/25	20	25.05	0	0.00	25.00	20	8,236	0.24%
2021/11/24	2	25.05	0	0.00	25.05	2	8,274	0.02%
2021/11/23	0	0.00	2.2	24.90	24.80	-2.2	8,269	-0.03%
2021/11/22	0	0.00	2	25.15	25.10	-2	8,299	-0.02%
2021/11/19	7	25.19	3	25.32	25.05	4	8,309	0.05%
2021/11/18	5	25.00	3	25.02	25.45	2	8,303	0.02%
2021/11/17	6	24.91	1	25.05	24.80	5	8,230	0.06%
2021/11/16	6	25.04	3	25.05	25.05	3	8,189	0.04%
2021/11/15	37	25.09	6	24.93	25.00	31	8,180	0.38%
2021/11/12	5	26.41	0	0.00	26.20	5	8,018	0.06%
2021/11/11	5.6	27.31	5	27.15	27.00	0.6	7,911	0.01%
2021/11/10	13	27.17	5	27.10	27.05	8	7,949	0.10%
2021/11/09	3	27.36	4	27.56	27.60	-1	7,845	-0.01%
2021/11/08	21	27.73	11	27.46	27.25	10	7,679	0.13%
2021/11/05	0	0.00	1	27.60	27.35	-1	7,642	-0.01%
2021/11/04	11	27.90	2	28.00	27.90	9	7,595	0.12%
2021/11/03	14	28.08	5	27.78	28.05	9	7,524	0.12%
2021/11/02	14	27.62	39	27.55	27.75	-25	7,250	-0.34%
2021/11/01	28	26.87	52	26.17	27.20	-24	6,671	-0.36%
2021/10/29	0	0.00	4	24.79	24.75	-4	6,307	-0.06%
2021/10/28	3	25.05	0	0.00	25.05	3	6,756	0.04%
2021/10/27	10	24.80	2	24.90	24.85	8	6,775	0.12%
2021/10/26	0	0.00	1	25.40	25.10	-1	6,809	-0.01%
2021/10/22	3.1	25.18	1	25.35	24.80	2.1	6,955	0.03%
2021/10/21	4	25.85	0	0.00	25.50	4	7,011	0.06%
2021/10/20	0	0.00	30	26.02	26.35	-30	6,926	-0.43%
2021/10/19	0	0.00	10	25.32	25.35	-10	6,833	-0.15%
2021/10/18	3	25.28	0	0.00	25.20	3	6,903	0.04%
2021/10/15	3	25.70	7	25.63	25.30	-4	6,979	-0.06%
2021/10/14	3	24.63	1	24.80	24.65	2	6,956	0.03%
2021/10/13	0	0.00	2	24.83	24.55	-2	7,165	-0.03%
2021/10/12	6	25.28	6	25.96	25.30	0	7,243	0.00%
2021/10/08	7	25.95	1	26.30	25.85	6	7,302	0.08%
2021/10/07	1	25.75	10	26.07	26.10	-9	7,418	-0.12%
2021/10/06	5	25.75	5	25.72	25.55	0	7,528	0.00%
2021/10/05	7	24.66	4	24.71	25.00	3	7,713	0.04%
2021/10/04	7	25.46	7	25.76	24.80	0	7,782	0.00%
2021/10/01	8	26.69	29	27.08	26.15	-21	7,827	-0.27%
2021/09/30	16	26.64	2	26.80	26.75	14	7,689	0.18%
2021/09/29	3	26.17	2	26.40	26.55	1	7,694	0.01%
2021/09/28	3	25.95	0	0.00	26.20	3	7,782	0.04%
2021/09/27	3	25.88	7	26.08	26.35	-4	8,029	-0.05%
2021/09/24	0	0.00	1	25.30	25.20	-1	8,368	-0.01%
2021/09/23	5	25.20	0	0.00	25.20	5	9,097	0.05%
2021/09/22	0	0.00	6	25.13	25.15	-6	10,530	-0.06%
2021/09/17	7	26.19	0	0.00	25.95	7	11,245	0.06%
2021/09/16	20	27.35	23	27.31	26.95	-3	11,377	-0.03%
2021/09/15	0	0.00	5	26.40	26.60	-5	11,345	-0.04%
2021/09/13	0	0.00	10	26.25	26.20	-10	11,873	-0.08%
2021/09/10	0	0.00	1.3	25.65	25.60	-1.3	12,116	-0.01%
2021/09/09	1	24.75	1	25.10	25.30	0	12,387	0.00%
2021/09/08	5	25.37	0	0.00	24.80	5	12,510	0.04%
2021/09/07	2	25.70	1	25.85	25.80	1	12,853	0.01%
2021/09/06	0.1	25.90	4	25.60	25.50	-3.9	13,110	-0.03%
2021/09/03	3	26.20	6	26.29	26.05	-3	13,308	-0.02%
2021/09/02	1	26.00	12	26.28	26.25	-11	13,506	-0.08%
2021/09/01	2	26.50	0	0.00	26.30	2	13,602	0.01%
2021/08/31	2	26.40	1	26.15	26.55	1	13,779	0.01%
2021/08/30	11	26.23	4	26.44	26.05	7	14,013	0.05%
2021/08/27	5	25.61	1	25.75	26.05	4	14,229	0.03%
2021/08/26	46.1	25.67	7	26.14	25.55	39.1	14,485	0.27%
2021/08/25	14	25.44	2	25.25	25.70	12	14,827	0.08%
2021/08/24	0	0.00	1	25.30	25.35	-1	15,153	-0.01%
2021/08/23	0	0.00	4	24.80	25.15	-4	15,967	-0.03%
2021/08/20	12	24.25	1	24.35	24.25	11	16,902	0.07%
2021/08/19	1	24.35	1	24.15	24.05	0	17,534	0.00%
2021/08/18	3	23.65	4	24.10	25.05	-1	18,007	-0.01%
2021/08/17	4	24.98	5	24.37	24.20	-1	18,263	-0.01%
2021/08/16	13	25.28	0	0.00	24.75	13	18,509	0.07%
2021/08/13	24	26.25	2	26.25	26.10	22	18,716	0.12%
2021/08/11	1	26.95	2.1	26.80	26.65	-1.1	20,136	-0.01%
2021/08/10	6	27.67	1	28.05	27.45	5	20,604	0.02%
2021/08/09	3	28.53	25	28.43	28.20	-22	21,128	-0.10%
2021/08/06	0	0.00	1	28.15	28.05	-1	21,907	0.00%
2021/08/05	20	28.20	3	28.18	28.15	17	22,721	0.07%
2021/08/04	58	28.81	45	28.79	28.70	13	23,284	0.06%
2021/08/03	1	28.40	34	29.03	29.20	-33	24,071	-0.14%
2021/08/02	0	0.00	2	27.45	27.90	-2	24,733	-0.01%
2021/07/30	1	27.85	1	27.70	27.20	0	25,744	0.00%
2021/07/29	0	0.00	6	27.08	27.55	-6	28,156	-0.02%
2021/07/28	23	26.89	0	0.00	27.00	23	29,707	0.08%
2021/07/27	1	28.00	5	28.11	27.75	-4	30,748	-0.01%
2021/07/26	1	27.90	1	27.80	27.70	0	31,611	0.00%
2021/07/23	10	27.40	1	27.80	27.70	9	33,122	0.03%
2021/07/22	13	27.14	0	0.00	27.05	13	34,888	0.04%
2021/07/21	22.1	27.63	6	27.53	27.25	16.1	36,962	0.04%
2021/07/20	33	28.21	6	28.13	28.10	27	38,096	0.07%
2021/07/19	2	29.20	8	29.41	28.95	-6	39,502	-0.02%
2021/07/16	67	28.90	2	28.98	28.90	65	41,385	0.16%
2021/07/15	0	0.00	5	28.49	28.95	-5	41,753	-0.01%
2021/07/14	14.2	27.66	5	27.85	27.80	9.2	42,839	0.02%
2021/07/13	46	28.70	10	28.20	28.30	36	43,760	0.08%
2021/07/12	37	29.61	30	29.31	29.15	7	44,544	0.02%
2021/07/09	6	28.70	1	28.75	28.80	5	44,484	0.01%
2021/07/08	4	28.48	12	28.96	29.30	-8	44,900	-0.02%
2021/07/07	40	29.00	21	28.47	28.40	19	45,354	0.04%
2021/07/06	20	29.17	6	29.36	29.10	14	46,245	0.03%
2021/07/05	9	29.67	4	29.50	29.55	5	46,413	0.01%
2021/07/02	7.1	29.93	9	30.23	29.65	-1.9	46,846	0.00%
2021/07/01	34	30.45	30.3	29.91	29.50	3.7	47,282	0.01%
2021/06/30	87	30.82	21	30.81	30.50	66	46,959	0.14%
2021/06/29	102	30.72	74	30.91	31.30	28	46,253	0.06%	大買/
2021/06/28	51	29.16	48	29.66	29.90	3	44,851	0.01%
2021/06/25	16	28.65	3	28.95	28.20	13	44,130	0.03%
2021/06/24	11	27.78	33	28.45	28.45	-22	44,060	-0.05%
2021/06/23	16	27.69	15	27.20	27.45	1	43,780	0.00%
2021/06/22	5	28.00	1	27.90	27.70	4	43,618	0.01%
2021/06/21	13	26.68	17	27.05	26.75	-4	43,200	-0.01%
2021/06/18	60	27.72	4	27.65	27.55	56	42,998	0.13%
2021/06/17	1	28.55	0	0.00	28.45	1	42,814	0.00%
2021/06/16	17	29.46	36	29.01	28.35	-19	42,749	-0.04%
2021/06/15	1	29.20	4	29.30	29.20	-3	42,399	-0.01%
2021/06/11	20	28.91	27	28.43	28.40	-7	42,182	-0.02%
2021/06/09	2	28.70	2	28.85	28.50	0	41,841	0.00%
2021/06/08	25	29.23	7	29.20	28.95	18	41,819	0.04%
2021/06/07	8	28.18	3.3	29.13	29.00	4.7	41,699	0.01%
2021/06/04	7	28.92	17	29.19	28.70	-10	41,580	-0.02%
2021/06/03	29	29.70	3.2	29.63	29.65	25.8	41,396	0.06%
2021/06/02	10	29.65	12	29.61	29.65	-2	41,181	0.00%
2021/06/01	20	28.95	8	28.99	29.15	12	40,922	0.03%
2021/05/31	14	29.90	16	29.96	29.30	-2	40,676	0.00%
2021/05/28	10	28.48	26.4	28.29	28.25	-16.4	40,142	-0.04%
2021/05/27	6	27.22	4	27.19	26.90	2	39,266	0.01%
2021/05/26	1	25.70	47	26.64	26.80	-46	38,735	-0.12%
2021/05/25	17.1	25.89	7	25.75	25.80	10.1	38,339	0.03%
2021/05/24	26	25.46	0	0.00	25.65	26	38,199	0.07%
2021/05/21	36	24.86	21	25.16	25.30	15	38,032	0.04%
2021/05/20	6	25.35	1	25.60	24.55	5	37,934	0.01%
2021/05/19	116	24.98	180	25.82	25.90	-64	37,474	-0.17%	大買/大賣/
2021/05/18	18	23.88	18	24.09	24.30	0	36,681	0.00%
2021/05/17	14.1	22.63	53	22.95	22.10	-38.9	36,245	-0.11%
2021/05/14	102	25.40	35	25.28	24.55	67	35,672	0.19%	大買/
2021/05/13	25.3	25.64	25	25.45	25.35	0.3	34,903	0.00%
2021/05/12	17.2	28.36	10	28.54	28.15	7.2	34,109	0.02%
2021/05/11	44.2	32.35	3	32.80	31.25	41.2	33,480	0.12%
2021/05/10	34	34.79	39	34.92	34.70	-5	32,591	-0.02%
2021/05/07	26	34.22	7	33.09	33.40	19	31,538	0.06%
2021/05/06	23	35.37	23.6	35.17	34.10	-0.6	30,530	0.00%
2021/05/05	9	33.72	47	33.16	34.10	-38	28,108	-0.14%
2021/05/04	52	31.74	67	31.41	31.00	-15	26,584	-0.06%
2021/05/03	26	34.20	33.3	34.50	33.00	-7.2	25,599	-0.03%
2021/04/29	59	34.13	52	34.09	34.50	7	25,240	0.03%
2021/04/28	68	34.81	73	34.98	35.30	-5	23,841	-0.02%
2021/04/27	25	31.59	50	31.61	32.45	-25	22,174	-0.11%
2021/04/26	9	28.98	40	28.89	29.65	-31	20,154	-0.15%
2021/04/23	19	27.36	62	27.54	27.00	-43	19,023	-0.23%
2021/04/22	106	26.39	410	26.94	27.10	-304	17,660	-1.72%	大買/大賣/鉅額交易
2021/04/21	24	24.91	58	24.96	24.90	-34	15,604	-0.22%
2021/04/20	44	24.89	23	24.80	25.00	21	15,167	0.14%
2021/04/19	38	24.36	75.2	24.35	24.95	-37.2	14,057	-0.26%
2021/04/16	22	22.59	88	22.49	22.70	-66	13,045	-0.51%
2021/04/15	11	21.23	2.1	21.43	21.15	8.9	12,194	0.07%
2021/04/14	77	20.92	3	21.22	20.70	74	12,258	0.60%
2021/04/13	57	21.84	66	21.78	21.60	-9	11,966	-0.08%
2021/04/12	35	21.27	123	22.22	22.20	-88	11,508	-0.76%	大賣/
2021/04/09	41	20.70	42	20.59	20.55	-1	10,573	-0.01%
2021/04/08	97	21.29	19	21.35	21.10	78	10,310	0.76%
2021/04/07	17	20.75	34	20.50	21.00	-17	9,823	-0.17%
2021/04/06	0	0.00	4	19.93	19.80	-4	9,588	-0.04%
2021/04/01	0	0.00	2	19.70	19.70	-2	9,580	-0.02%
2021/03/31	35	19.83	1	19.75	19.80	34	9,645	0.35%
2021/03/30	50	19.75	1	19.80	19.75	49	9,716	0.50%
2021/03/29	10	20.00	9	20.07	19.90	1	9,995	0.01%
2021/03/26	12	19.53	2	19.30	19.60	10	10,000	0.10%
2021/03/25	25	19.41	0	0.00	19.10	25	10,195	0.25%
2021/03/24	2	19.25	5	19.30	19.25	-3	10,302	-0.03%
2021/03/23	0	0.00	2	19.65	19.30	-2	10,399	-0.02%
2021/03/19	0	0.00	2	19.25	19.25	-2	10,574	-0.02%
2021/03/18	5	19.50	0	0.00	19.45	5	10,689	0.05%
2021/03/17	1	19.45	2	19.55	19.45	-1	10,864	-0.01%
2021/03/16	3	19.80	0	0.00	19.65	3	11,078	0.03%
2021/03/15	5	19.82	0	0.00	19.75	5	11,333	0.04%
2021/03/12	35	19.72	23	19.90	19.70	12	11,609	0.10%
2021/03/11	1	19.55	0	0.00	19.35	1	11,871	0.01%
2021/03/10	12	19.02	7	19.47	19.50	5	11,945	0.04%
2021/03/09	13	19.02	0	0.00	19.00	13	12,019	0.11%
2021/03/05	9	19.50	0	0.00	19.30	9	12,435	0.07%
2021/03/04	7	20.14	0	0.00	20.05	7	12,882	0.05%
2021/03/03	5	20.50	17	20.17	20.20	-12	13,743	-0.09%
2021/03/02	1	20.10	10.9	20.08	19.70	-9.9	13,676	-0.07%
2021/02/26	7	20.13	12	20.13	20.05	-5	14,145	-0.04%
2021/02/25	3	20.12	21	20.10	20.10	-18	14,217	-0.13%
2021/02/24	15	20.10	25.2	20.23	20.00	-10.2	14,252	-0.07%
2021/02/23	30	20.10	5	20.20	20.00	25	14,186	0.18%
2021/02/22	6	20.22	3	20.00	20.10	3	14,303	0.02%
2021/02/19	15	19.48	9	19.67	19.65	6	14,180	0.04%
2021/02/18	5	19.25	9	19.54	19.60	-4	14,283	-0.03%
2021/02/17	29	19.03	3	19.18	19.25	26	14,352	0.18%
2021/02/04	15	18.64	3	18.70	18.60	12	14,728	0.08%
2021/02/03	2	18.75	2	18.10	18.10	0	14,892	0.00%
2021/02/02	0	0.00	1	18.25	18.30	-1	15,281	-0.01%
2021/02/01	1	17.65	0	0.00	18.00	1	15,529	0.01%
2021/01/29	7	18.36	15	18.14	18.00	-8	15,765	-0.05%
2021/01/28	3	18.45	1	18.25	18.15	2	16,275	0.01%
2021/01/27	10	18.60	0	18.80	18.60	10	16,530	0.06%
2021/01/26	15.2	18.96	1	19.05	18.80	14.2	16,971	0.08%
2021/01/25	3	19.05	0	0.00	19.25	3	17,313	0.02%
2021/01/22	1	19.05	21	19.18	19.20	-20	17,522	-0.11%
2021/01/21	0	0.00	7	17.79	18.10	-7	17,231	-0.04%
2021/01/20	16	17.50	1	17.65	17.35	15	17,754	0.08%
2021/01/19	7	18.56	7	18.64	18.35	0	18,033	0.00%
2021/01/18	1	18.05	0	0.00	18.00	1	18,167	0.01%
2021/01/15	32	17.98	0	0.00	17.85	32	18,560	0.17%
2021/01/14	8	18.60	0	18.65	18.65	8	18,778	0.04%
2021/01/13	1	18.65	0	0.00	18.70	1	18,975	0.01%
2021/01/12	9	18.76	0	0.00	18.60	9	19,213	0.05%
2021/01/11	0	0.00	4	19.13	19.10	-4	19,920	-0.02%
2021/01/08	9	18.91	0	0.00	18.90	9	20,718	0.04%
2021/01/07	5	19.43	15	19.35	19.45	-10	22,688	-0.04%
2021/01/06	17	18.86	0	0.00	18.70	17	24,370	0.07%
2021/01/05	7	19.45	0	0.00	19.45	7	25,785	0.03%
2021/01/04	6	19.73	0	0.00	19.70	6	27,448	0.02%
2020/12/31	3	20.20	0	0.00	20.10	3	28,462	0.01%
2020/12/30	7	20.20	2	20.35	20.30	5	28,741	0.02%
2020/12/29	4	20.50	6.5	20.74	20.45	-2.5	29,676	-0.01%
2020/12/28	0	0.00	2	20.23	20.15	-2	29,606	-0.01%
2020/12/25	1	20.25	53	20.21	20.20	-52	29,736	-0.17%
2020/12/24	1	20.10	0	0.00	20.05	1	30,004	0.00%
2020/12/23	1	19.70	1	19.95	20.20	0	30,378	0.00%
2020/12/22	10	19.91	3	20.03	19.60	7	30,648	0.02%
2020/12/21	6	20.35	6	20.20	20.35	0	30,718	0.00%
2020/12/18	10	19.85	0	0.00	19.80	10	30,755	0.03%
2020/12/17	1	19.70	7	19.99	19.75	-6	30,826	-0.02%
2020/12/16	4	20.05	3	19.90	19.95	1	30,903	0.00%
2020/12/15	5	19.70	11	20.62	19.70	-6	31,315	-0.02%
2020/12/14	19	20.08	1	20.05	20.30	18	31,321	0.06%
2020/12/11	21	20.10	0	0.00	20.05	21	31,531	0.07%
2020/12/10	0	0.00	8.2	20.79	20.50	-8.2	32,173	-0.03%
2020/12/09	1	20.60	2	20.78	20.55	-1	32,638	0.00%
2020/12/08	8	20.93	7	21.42	20.95	1	34,293	0.00%
2020/12/07	0	0.00	3	21.08	20.85	-3	34,691	-0.01%
2020/12/04	2	20.75	2	20.85	20.65	0	35,454	0.00%
2020/12/03	4	20.81	0	0.00	20.60	4	36,695	0.01%
2020/12/01	2	20.90	11	20.96	20.85	-9	38,339	-0.02%
2020/11/30	43	21.54	85	21.35	21.35	-42	38,761	-0.11%
2020/11/27	11	20.87	18.5	20.76	20.80	-7.5	38,628	-0.02%
2020/11/26	9.5	19.83	2	19.80	19.85	7.5	38,010	0.02%
2020/11/25	8	19.83	22	20.00	19.90	-14	38,502	-0.04%
2020/11/24	0	19.28	10	19.38	19.45	-10	38,115	-0.03%
2020/11/23	11	19.35	1.1	19.24	19.15	9.9	38,060	0.03%
2020/11/20	11	18.97	5	18.95	19.00	6	38,056	0.02%
2020/11/19	6	19.27	5	19.15	19.20	1	38,234	0.00%
2020/11/18	6	18.86	3	18.90	18.85	3	38,335	0.01%
2020/11/17	5	19.04	3	19.07	18.90	2	38,556	0.01%
2020/11/16	6	19.04	2	18.90	18.85	4	38,716	0.01%
2020/11/13	6	19.22	9	19.13	19.35	-3	39,033	-0.01%
2020/11/12	7	18.98	8	18.85	18.70	-1	39,568	0.00%
2020/11/11	9	19.22	3	19.10	19.20	6	39,631	0.02%
2020/11/10	34	19.40	3	19.15	19.20	31	39,666	0.08%
2020/11/09	6	20.32	3	20.13	20.10	3	39,412	0.01%
2020/11/06	20	20.21	2	20.58	20.15	18	39,594	0.05%
2020/11/05	5	20.69	16	20.55	20.45	-11	40,590	-0.03%
2020/11/04	13	20.26	0	0.00	20.05	13	40,637	0.03%
2020/11/03	3	20.70	5	20.55	20.45	-2	41,046	0.00%
2020/11/02	0	0.00	23	19.95	19.95	-23	40,889	-0.06%
2020/10/30	5	20.65	2	20.10	20.10	3	40,665	0.01%
2020/10/29	22	20.30	1	20.65	20.60	21	41,076	0.05%
2020/10/28	7	20.87	28	20.92	20.60	-21	41,354	-0.05%
2020/10/27	36	20.59	10	20.95	20.45	26	40,705	0.06%
2020/10/26	6	20.64	5	20.78	20.60	1	40,295	0.00%
2020/10/23	25	20.94	6	21.03	20.85	19	40,027	0.05%
2020/10/22	2	20.60	50	20.80	20.60	-48	39,509	-0.12%
2020/10/21	4	20.65	1	20.95	20.55	3	39,134	0.01%
2020/10/20	14	20.98	3	20.75	20.85	11	38,902	0.03%
2020/10/19	65	20.84	9	21.02	21.10	56	38,609	0.15%
2020/10/16	107	20.95	150	20.98	20.60	-43	37,892	-0.11%	大買/大賣/
2020/10/15	60	21.42	32	21.85	21.85	28	37,047	0.08%
2020/10/14	48	21.19	65	21.62	21.00	-17	34,946	-0.05%
2020/10/13	79.3	20.15	33	20.22	20.00	46.3	32,964	0.14%
2020/10/12	60	20.05	93	20.15	20.45	-33	31,353	-0.11%
2020/10/08	21	18.63	69.3	18.51	18.60	-48.3	29,686	-0.16%
2020/10/07	4	17.86	4	17.98	17.85	0	28,511	0.00%
2020/10/06	15	17.94	22	17.99	17.80	-7	28,220	-0.02%
2020/10/05	1	17.45	19.3	17.33	17.55	-18.3	27,286	-0.07%
2020/09/30	6	16.78	9	17.05	17.10	-3	27,209	-0.01%
2020/09/29	4	16.85	22	17.01	16.80	-18	27,101	-0.07%
2020/09/28	14	17.04	45.2	17.02	17.00	-31.2	26,757	-0.12%
2020/09/25	31	16.55	80	16.19	16.10	-49	26,283	-0.19%
2020/09/24	6	16.93	9	17.18	16.75	-3	25,687	-0.01%
2020/09/23	14	16.94	13	17.05	17.05	1	25,407	0.00%
2020/09/22	4	16.48	4	16.73	16.85	0	25,149	0.00%
2020/09/21	24	16.88	15	16.89	16.85	9	25,138	0.04%
2020/09/18	36	17.15	9	17.56	17.00	27	24,931	0.11%
2020/09/17	1	17.10	27	17.11	17.00	-26	24,366	-0.11%
2020/09/16	34	16.85	5	16.97	17.05	29	24,148	0.12%
2020/09/15	28	17.30	65	17.23	17.00	-37	23,753	-0.16%
2020/09/14	89	16.86	8.6	16.75	16.60	80.4	22,933	0.35%
2020/09/11	23	17.63	86	17.81	17.45	-63	22,205	-0.28%
2020/09/10	15	16.91	79	17.03	17.05	-64	20,392	-0.31%
2020/09/09	68	16.38	97.1	16.89	16.80	-29.1	19,644	-0.15%
2020/09/08	107	16.21	51	16.75	16.05	56	18,507	0.30%	大買/
2020/09/07	32	16.51	120.1	16.81	16.90	-88.1	17,118	-0.51%	大賣/
2020/09/04	40	15.44	54	15.47	15.40	-14	15,736	-0.09%
2020/09/03	55	15.41	26.2	15.48	15.55	28.8	15,095	0.19%
2020/09/02	9	14.93	8	15.06	15.15	1	14,301	0.01%
2020/09/01	25	14.70	3	14.93	14.65	22	13,840	0.16%
2020/08/31	26.7	14.97	66	15.12	14.95	-39.3	13,480	-0.29%
2020/08/28	8	14.57	8	14.54	14.45	0	12,728	0.00%
2020/08/27	3	14.47	2	14.55	14.35	1	12,568	0.01%
2020/08/26	2	14.65	0	0.00	14.60	2	12,399	0.02%
2020/08/25	14	14.72	5	14.65	14.60	9	12,238	0.07%
2020/08/24	5	14.39	7	14.50	14.55	-2	11,913	-0.02%
2020/08/21	40.2	14.45	55	14.40	14.40	-14.8	11,655	-0.13%
2020/08/20	7	13.76	36	13.33	13.90	-29	11,333	-0.26%
2020/08/19	25	14.86	40	15.09	14.35	-15	10,965	-0.14%
2020/08/18	37	14.76	65	14.94	14.85	-28	10,457	-0.27%
2020/08/17	31	14.27	4	14.33	14.40	27	9,697	0.28%
2020/08/14	17	13.98	9	13.99	13.90	8	9,298	0.09%
2020/08/13	14	14.01	107	13.70	13.70	-93	9,005	-1.03%	大賣/
2020/08/12	15	14.10	29	13.99	14.10	-14	8,795	-0.16%
2020/08/11	70	14.61	7	14.16	14.20	63	8,377	0.75%
2020/08/10	3	14.95	7	14.84	15.05	-4	7,094	-0.06%
2020/08/07	4	13.33	34	13.86	13.70	-30	6,479	-0.46%
2020/08/06	3	12.73	80	12.76	13.10	-77	5,856	-1.31%
2020/08/05	25	12.80	74	12.93	12.90	-49	5,551	-0.88%
2020/08/04	14	12.86	21	13.01	12.85	-7	5,409	-0.13%
2020/08/03	12	12.22	83	12.20	12.30	-71	4,639	-1.53%
2020/07/31	10	11.05	0	0.00	11.20	10	4,074	0.25%
2020/07/28	5	10.90	3	10.65	10.75	2	4,506	0.04%
2020/07/23	12	11.18	0	0.00	11.10	12	4,455	0.27%
2020/07/22	10	11.15	20	11.35	11.15	-10	4,464	-0.22%
2020/07/21	4	11.15	2	11.15	11.10	2	4,394	0.05%
2020/07/17	0	0.00	3	11.15	10.95	-3	4,381	-0.07%
2020/07/16	0	0.00	20	11.20	11.15	-20	4,364	-0.46%
2020/07/15	13	11.42	0	0.00	11.25	13	4,316	0.30%
2020/07/14	5	11.20	0	0.00	11.15	5	4,151	0.12%
2020/07/10	19	11.26	0	0.00	11.20	19	4,071	0.47%
2020/07/09	0	0.00	8	11.50	11.70	-8	3,952	-0.20%
2020/07/08	3	11.15	3	11.20	11.20	0	3,630	0.00%
2020/07/07	0	0.00	22	10.90	10.95	-22	3,524	-0.62%
2020/07/06	1	10.80	0	0.00	10.85	1	3,490	0.03%
2020/07/02	9	10.97	2	11.00	10.85	7	3,486	0.20%
2020/06/30	6	10.90	0	0.00	10.85	6	3,416	0.18%
2020/06/29	0	0.00	10	10.50	10.45	-10	3,197	-0.31%
2020/06/24	0	0.00	7	10.55	10.55	-7	3,209	-0.22%
2020/06/23	5	10.50	0	0.00	10.55	5	3,235	0.15%
2020/06/22	10	10.65	0	0.00	10.65	10	3,241	0.31%
2020/06/19	5	10.55	0	0.00	10.60	5	3,280	0.15%
2020/06/18	14	10.56	0	0.00	10.60	14	3,249	0.43%
2020/06/16	2	10.35	0	0.00	10.40	2	3,116	0.06%
2020/06/15	10	10.25	11	10.30	10.25	-1	3,177	-0.03%
2020/06/12	17	10.17	0	0.00	10.25	17	3,202	0.53%
2020/06/11	20	10.35	40	10.41	10.40	-20	3,232	-0.62%
2020/06/10	50	10.80	10	10.90	10.80	40	3,203	1.25%
2020/06/08	0	0.00	5	10.95	10.85	-5	3,295	-0.15%
2020/06/04	0	0.00	2	10.90	10.80	-2	3,326	-0.06%
2020/06/03	0	0.00	2	10.90	10.90	-2	3,353	-0.06%
2020/05/28	5	10.85	35	10.88	10.75	-30	3,320	-0.90%
2020/05/27	5	10.65	0	0.00	10.60	5	3,257	0.15%
2020/05/26	20	10.60	0	0.00	10.60	20	3,276	0.61%
2020/05/21	5	10.65	0	0.00	10.55	5	3,219	0.16%
2020/05/15	5	10.40	0	0.00	10.40	5	3,123	0.16%
2020/05/14	15.2	10.73	0	0.00	10.50	15.2	3,102	0.49%
2020/05/13	5	10.55	5	10.80	10.95	0	3,060	0.00%
2020/05/12	11	10.63	0	0.00	10.65	11	2,986	0.37%
2020/05/11	2	10.80	3	10.95	10.95	-1	2,978	-0.03%
2020/05/07	0	0.00	12	10.45	10.65	-12	2,927	-0.41%
2020/05/06	62	11.05	14	10.94	10.60	48	2,909	1.65%
2020/05/05	21	10.25	10	10.60	10.65	11	2,599	0.42%
2020/04/28	2	9.53	0	0.00	9.49	2	2,470	0.08%
2020/04/24	5	9.19	0	0.00	9.30	5	2,553	0.20%
2020/04/22	5	8.84	0	0.00	9.03	5	2,659	0.19%
2020/04/21	0	0.00	16	9.19	8.96	-16	2,707	-0.59%
2020/04/17	35	9.30	10	9.39	9.28	25	2,856	0.88%
2020/04/15	10	9.35	0	0.00	9.35	10	2,896	0.35%
2020/04/13	10	9.11	0	0.00	9.08	10	2,918	0.34%
2020/04/10	20	9.13	10	9.10	9.17	10	2,931	0.34%
2020/04/09	0	0.00	5	8.95	8.78	-5	2,954	-0.17%
2020/04/07	10	8.56	0	0.00	8.50	10	2,997	0.33%
2020/04/06	15	8.42	0	0.00	8.42	15	3,051	0.49%
2020/03/31	0	0.00	15	8.32	8.24	-15	3,098	-0.48%
2020/03/30	5	8.10	0	0.00	8.28	5	3,126	0.16%
2020/03/27	15	8.35	0	0.00	8.28	15	3,348	0.45%
2020/03/26	0	0.00	25	8.10	8.20	-25	3,430	-0.73%
2020/03/24	6	7.69	3	7.60	7.76	3	3,412	0.09%
2020/03/23	5	7.34	0	0.00	7.33	5	3,446	0.15%
2020/03/20	0	0.00	53	7.49	7.51	-53	3,451	-1.54%
2020/03/19	60	7.00	26	7.23	6.97	34	3,423	0.99%
2020/03/18	15	7.75	5	7.70	7.69	10	3,353	0.30%
2020/03/17	57	7.77	120	7.78	7.66	-63	3,319	-1.90%	大賣/
2020/03/16	0	0.00	6	8.50	8.12	-6	3,266	-0.18%
2020/03/13	26	8.23	0	0.00	8.40	26	3,239	0.80%
2020/03/12	4	9.06	0	0.00	9.00	4	3,163	0.13%
2020/03/10	5	9.40	0	0.00	9.61	5	3,089	0.16%
2020/03/09	4	9.84	0	0.00	9.70	4	3,046	0.13%
2020/02/27	2	10.23	0	0.00	10.15	2	2,932	0.07%
2020/02/25	31	10.40	30	10.35	10.40	1	2,989	0.03%
2020/02/24	35	10.51	9	10.50	10.55	26	2,975	0.87%
2020/02/19	5	10.65	0	0.00	10.70	5	2,944	0.17%
2020/02/12	15	10.77	0	0.00	10.75	15	2,935	0.51%
2020/02/11	0	0.00	2	10.75	10.75	-2	2,913	-0.07%
2020/02/10	30	10.70	0	0.00	10.70	30	2,900	1.03%
2020/02/07	5	10.85	0	0.00	10.85	5	2,894	0.17%
2020/02/03	5	10.90	0	0.00	10.90	5	2,993	0.17%
2020/01/31	0	0.00	2	11.25	11.25	-2	2,950	-0.07%
2020/01/30	5	11.00	4	11.14	11.05	1	2,920	0.03%
2020/01/17	1	11.95	5	12.10	12.00	-4	2,792	-0.14%
2020/01/16	5	12.00	3	11.95	12.00	2	2,755	0.07%
2020/01/14	0	0.00	0.1	11.70	11.80	-0.1	2,591	0.00%
2020/01/13	0	0.00	7	11.71	11.85	-7	2,536	-0.28%
2020/01/10	11	11.35	0	0.00	11.30	11	2,415	0.46%
2020/01/09	5	11.20	0	0.00	11.35	5	2,377	0.21%
2020/01/08	5	11.20	0	0.00	11.15	5	2,413	0.21%
2020/01/07	7	11.26	0	0.00	11.35	7	2,391	0.29%
2020/01/06	15	11.28	0	0.00	11.25	15	2,374	0.63%
2020/01/03	42	11.46	2	11.65	11.50	40	2,340	1.71%
2020/01/02	0	0.00	52	11.50	11.50	-52	2,340	-2.22%
2019/12/31	0	0.00	73	11.43	11.40	-73	2,281	-3.20%
2019/12/30	0	0.00	7.2	11.33	11.40	-7.2	2,244	-0.32%
2019/12/26	0	0.00	2.1	10.95	11.00	-2.1	2,111	-0.10%
2019/12/25	5	11.05	0	0.00	11.05	5	2,092	0.24%
2019/12/24	1	11.15	2	11.30	11.15	-1	2,058	-0.05%
2019/12/23	2	10.85	2	10.80	11.10	0	1,822	0.00%
2019/12/19	0	0.00	0.1	10.60	10.60	-0.1	1,671	-0.01%
2019/12/18	0	0.00	2	10.70	10.75	-2	1,686	-0.12%
2019/11/28	1.5	10.65	0	0.00	10.65	1.5	1,841	0.08%
2019/11/22	0	0.00	2	10.70	10.70	-2	1,809	-0.11%
2019/11/19	2	10.55	0	0.00	10.60	2	1,797	0.11%
2019/11/15	0.2	10.70	0	0.00	10.65	0.2	1,808	0.01%
2019/11/13	0	0.00	2.1	10.79	10.70	-2.1	1,799	-0.12%
2019/11/12	0	0.00	0.1	10.70	10.70	-0.1	1,778	-0.01%
2019/11/07	0	0.00	3.1	10.58	10.60	-3.1	1,753	-0.18%
2019/11/06	1	10.60	0	0.00	10.65	1	1,746	0.06%
2019/11/05	5	10.78	5	10.73	10.65	0	1,725	0.00%
2019/11/04	0	10.55	0	0.00	10.55	0	1,688	0.00%
2019/10/31	3	10.85	0	0.00	10.65	3	1,739	0.17%
2019/10/30	0	0.00	10	10.65	10.60	-10	1,578	-0.63%
2019/10/29	0	0.00	0	10.55	10.45	0	1,577	0.00%
2019/10/24	10	10.55	0	0.00	10.50	10	1,620	0.62%
2019/10/23	10	10.50	0	0.00	10.60	10	1,623	0.62%
2019/10/21	0	0.00	1	10.50	10.60	-1	1,708	-0.06%
2019/10/18	60	10.60	0	0.00	10.40	60	1,743	3.44%
2019/10/17	10	10.70	0	0.00	10.70	10	1,746	0.57%
2019/10/14	0	0.00	21	10.50	10.50	-21	1,877	-1.12%
2019/10/07	0	0.00	20	10.70	10.65	-20	1,834	-1.09%
2019/10/02	0	0.00	20	10.70	10.70	-20	1,903	-1.05%
2019/09/24	2	10.80	9	10.80	10.75	-7	1,940	-0.36%
2019/09/18	0	0.00	2	11.00	10.95	-2	1,891	-0.11%
2019/09/16	3	10.65	3	10.50	10.50	0	1,834	0.00%
2019/09/12	0	0.00	1	10.55	10.55	-1	1,829	-0.05%
2019/09/04	0	0.00	5	10.65	10.60	-5	1,840	-0.27%
2019/09/03	2	10.40	4	10.45	10.45	-2	1,823	-0.11%
2019/09/02	5	10.10	30	10.20	10.25	-25	1,808	-1.38%
2019/08/30	2	10.00	0	0.00	10.00	2	1,827	0.11%
2019/08/27	10	10.00	0	0.00	10.00	10	2,111	0.47%
2019/08/26	15	9.99	0	0.00	10.00	15	2,175	0.69%
2019/08/23	2	10.10	6	9.98	10.05	-4	2,175	-0.18%
2019/08/22	6	10.00	0	0.00	10.05	6	2,138	0.28%
2019/08/16	1	10.00	0	0.00	10.05	1	2,244	0.04%
2019/08/08	3	10.10	0	0.00	10.20	3	2,436	0.12%
2019/08/02	10	11.00	0	0.00	11.00	10	2,428	0.41%
2019/07/31	0	0.00	8	11.15	11.20	-8	2,411	-0.33%
2019/07/30	2	11.20	0	0.00	11.20	2	2,416	0.08%
2019/07/29	20	11.20	0	0.00	11.30	20	2,427	0.82%
2019/07/23	1	11.20	58	11.15	11.05	-57	2,492	-2.29%
2019/07/18	1	11.35	2	11.30	11.25	-1	2,438	-0.04%
2019/07/16	0	0.00	7	11.25	11.35	-7	2,424	-0.29%
2019/07/11	0	0.00	5	11.20	11.05	-5	2,374	-0.21%
2019/07/10	2	11.20	2	11.10	11.15	0	2,363	0.00%
2019/07/04	3	10.95	0	0.00	11.00	3	2,411	0.12%
2019/07/03	6	10.90	0	0.00	10.90	6	2,411	0.25%
2019/07/01	29	10.90	0	0.00	10.90	29	2,405	1.21%
2019/06/28	10	11.00	30	10.95	10.90	-20	2,399	-0.83%
2019/06/26	7	10.99	0	0.00	11.00	7	2,438	0.29%
2019/06/25	11	10.95	10	11.00	10.95	1	2,438	0.04%
2019/06/24	5	11.10	0	0.00	10.95	5	2,468	0.20%
2019/06/18	3	11.20	5	11.15	11.10	-2	2,569	-0.08%
2019/06/12	2	11.18	0	0.00	11.15	2	2,798	0.07%
2019/06/11	4	11.20	0	0.00	11.20	4	2,796	0.14%
2019/06/10	1	11.25	0	0.00	11.30	1	2,786	0.04%
2019/06/06	3	11.33	0	0.00	11.35	3	2,861	0.10%
2019/06/05	6	11.61	6	11.54	11.50	0	2,834	0.00%
2019/06/04	2	11.65	1	11.40	11.40	1	2,734	0.04%
2019/06/03	8	11.36	0	0.00	11.40	8	2,631	0.30%
2019/05/31	38	11.48	10	11.25	11.30	28	2,597	1.08%
2019/05/29	42	11.18	0	0.00	11.15	42	2,559	1.64%
2019/05/28	31	11.25	0	0.00	11.30	31	2,545	1.22%
2019/05/27	2	11.40	0	0.00	11.40	2	2,533	0.08%
2019/05/24	3	11.30	43	11.25	11.25	-40	2,488	-1.61%
2019/05/23	0	0.00	10	11.15	11.10	-10	2,464	-0.41%
2019/05/22	3	11.13	78	11.10	11.20	-75	2,452	-3.06%
2019/05/21	5	11.20	10	11.20	11.20	-5	2,449	-0.20%
2019/05/17	10	10.80	10	10.65	10.70	0	2,371	0.00%
2019/05/16	10	10.80	0	10.65	10.70	10	2,490	0.40%
2019/05/15	13	10.76	0	0.00	10.75	13	2,534	0.51%
2019/05/14	5	10.50	0	0.00	10.70	5	2,626	0.19%
2019/05/13	9	10.75	14	10.55	10.55	-5	2,860	-0.17%
2019/05/10	0	0.00	10	10.80	10.75	-10	2,876	-0.35%
2019/05/09	10	10.90	2	10.85	10.90	8	2,885	0.28%
2019/05/08	10	11.05	28	11.01	11.05	-18	2,866	-0.63%
2019/05/06	0	0.00	17	11.10	11.10	-17	2,869	-0.59%
2019/05/03	0	0.00	10	11.30	11.20	-10	2,934	-0.34%
2019/04/25	0	0.00	1	10.90	10.90	-1	2,834	-0.04%
2019/04/24	2	11.15	6.3	11.08	10.95	-4.3	2,826	-0.15%
2019/04/22	5	10.90	5	11.00	10.90	0	2,732	0.00%
2019/04/18	6	10.58	0	0.00	10.45	6	2,692	0.22%
2019/04/17	4	10.73	0	0.00	10.75	4	2,699	0.15%
2019/04/16	0	0.00	2	10.65	10.55	-2	2,683	-0.07%
2019/04/15	13	10.63	12	10.63	10.55	1	2,695	0.04%
2019/04/12	37	10.95	72	10.96	10.70	-35	2,721	-1.29%
2019/04/11	5	11.10	0	0.00	11.05	5	2,684	0.19%
2019/04/10	2	11.05	10	11.05	11.05	-8	2,662	-0.30%
2019/04/08	2	11.30	0	0.00	11.15	2	2,669	0.07%
2019/04/03	5	11.15	0	0.00	11.20	5	2,670	0.19%
2019/04/01	5	11.20	1	11.30	11.10	4	2,753	0.15%
2019/03/29	9	11.10	4	11.05	11.10	5	2,906	0.17%
2019/03/27	0	0.00	10	11.10	11.20	-10	2,941	-0.34%
2019/03/25	9	11.13	10	11.15	11.10	-1	2,915	-0.03%
2019/03/22	5	11.30	1	11.45	11.20	4	2,909	0.14%
2019/03/21	10	11.60	1	11.65	11.55	9	2,866	0.31%
2019/03/20	5	11.55	1	11.50	11.50	4	2,793	0.14%
2019/03/19	11	11.42	31	11.33	11.60	-20	2,792	-0.72%
2019/03/15	5	11.10	3	11.10	11.10	2	2,618	0.08%
2019/03/14	7	11.21	0	0.00	11.10	7	2,618	0.27%
2019/03/13	2	11.25	6	11.27	11.25	-4	2,654	-0.15%
2019/03/12	4	11.10	15	11.29	11.25	-11	2,645	-0.42%
2019/03/11	4	11.00	0	0.00	11.05	4	2,576	0.16%
2019/03/07	0	0.00	30	11.00	11.00	-30	2,658	-1.13%
2019/03/06	10	11.00	0	0.00	11.00	10	2,722	0.37%
2019/03/05	15	11.00	5	11.10	11.05	10	2,753	0.36%
2019/02/26	3	11.03	0	0.00	11.05	3	2,803	0.11%
2019/02/25	6	11.00	0	0.00	10.95	6	2,808	0.21%
2019/02/22	4	11.00	0	0.00	10.95	4	2,804	0.14%
2019/02/21	0	0.00	16	11.01	11.05	-16	2,818	-0.57%
2019/02/20	8	11.00	8	11.00	11.00	0	2,822	0.00%
2019/02/19	2	11.10	2	11.25	11.00	0	2,818	0.00%
2019/02/15	10	11.19	0	0.00	10.95	10	2,854	0.35%
2019/02/14	35	11.13	2	11.25	11.25	33	2,748	1.20%
2019/02/13	73	11.09	94	11.06	11.25	-21	2,703	-0.78%
2019/02/12	84	10.69	7	10.70	11.25	77	2,610	2.95%
2019/02/11	0	0.00	4	10.35	10.30	-4	2,373	-0.17%
2019/01/30	2	10.23	12	10.26	10.15	-10	2,352	-0.43%
2019/01/29	1	10.15	0	0.00	10.25	1	2,351	0.04%
2019/01/28	10	10.20	0	0.00	10.15	10	2,373	0.42%
2019/01/25	1	10.15	0	0.00	10.15	1	2,421	0.04%
2019/01/23	10	9.95	0	0.00	9.97	10	2,388	0.42%
2019/01/22	2	9.90	0	0.00	9.87	2	2,425	0.08%
2019/01/14	2	10.00	0	0.00	9.98	2	2,623	0.08%
2019/01/11	0	0.00	3	10.10	10.10	-3	2,654	-0.11%
2019/01/04	0	0.00	4	9.77	9.79	-4	2,742	-0.15%
2018/12/27	0	0.00	3	10.27	10.15	-3	2,916	-0.10%
2018/12/24	6	10.84	3	10.72	10.65	3	3,288	0.09%
2018/12/22	8	10.58	2	10.75	10.70	6	3,335	0.18%
2018/12/13	0	0.00	1	10.70	10.55	-1	3,842	-0.03%
2018/12/12	12	10.73	5	10.68	10.70	7	3,992	0.18%
2018/12/03	0	0.00	5	11.00	11.15	-5	4,232	-0.12%
2018/11/30	0	0.00	20	10.85	10.80	-20	4,168	-0.48%
2018/11/29	10	11.15	0	0.00	11.00	10	4,141	0.24%
2018/11/28	0	0.00	5	10.80	10.85	-5	4,072	-0.12%
2018/11/27	10	10.90	0	0.00	10.95	10	4,045	0.25%
2018/11/26	5	10.75	0	0.00	10.80	5	4,035	0.12%
2018/11/23	15	11.10	8	11.02	11.00	7	4,004	0.17%
2018/11/16	0	0.00	50	11.30	11.20	-50	4,128	-1.21%
2018/11/15	0	0.00	2	11.30	11.25	-2	4,127	-0.05%
2018/11/14	4	11.53	7	11.51	11.45	-3	4,121	-0.07%
2018/11/09	0	0.00	1	11.15	11.15	-1	4,114	-0.02%
2018/11/07	0	0.00	3	11.35	11.35	-3	4,174	-0.07%
2018/11/06	5	11.30	1	11.15	11.25	4	4,254	0.09%
2018/11/05	3	11.25	46	11.25	11.25	-43	4,362	-0.99%
2018/10/31	1	10.85	5	10.85	10.85	-4	4,347	-0.09%
2018/10/30	15	10.55	10	10.60	10.60	5	4,335	0.12%
2018/10/26	3	10.80	15	10.77	10.45	-12	4,278	-0.28%
2018/10/25	0	0.00	14	10.89	10.80	-14	4,239	-0.33%
2018/10/23	5	11.50	0	0.00	11.50	5	4,219	0.12%
2018/10/19	0	0.00	10	11.45	11.65	-10	4,255	-0.23%
2018/10/18	5	11.60	5	11.75	11.70	0	4,300	0.00%
2018/10/17	10	12.15	4	12.10	11.80	6	4,300	0.14%
2018/10/15	2	11.90	0	0.00	12.00	2	4,320	0.05%
2018/10/12	0	0.00	2	11.75	11.90	-2	4,382	-0.05%
2018/10/11	2	11.45	7	11.62	11.45	-5	4,484	-0.11%
2018/10/09	13	12.75	3	12.65	12.60	10	4,515	0.22%
2018/10/08	0	0.00	10	12.70	12.90	-10	4,520	-0.22%
2018/10/05	10	12.80	10	13.00	12.70	0	4,527	0.00%
2018/10/04	2	13.15	0	0.00	13.30	2	4,519	0.04%
2018/10/03	4	13.59	25	13.76	13.35	-21	4,496	-0.47%
2018/10/02	3	13.15	8	13.09	13.15	-5	4,252	-0.12%
2018/10/01	31	13.22	0	0.00	13.25	31	4,246	0.73%
2018/09/27	7	12.96	0	0.00	12.90	7	4,202	0.17%
2018/09/26	0	0.00	3	13.15	13.15	-3	4,190	-0.07%
2018/09/25	0	0.00	23	13.09	13.15	-23	4,146	-0.55%
2018/09/21	0	0.00	2	12.60	12.70	-2	3,916	-0.05%
2018/09/20	2	12.50	25	12.54	12.40	-23	3,911	-0.59%
2018/09/19	3	12.65	7	12.66	12.65	-4	3,943	-0.10%
2018/09/18	6	12.54	0	0.00	12.40	6	3,965	0.15%
2018/09/14	0	0.00	1	11.95	12.05	-1	3,935	-0.03%
2018/09/13	104	11.95	0	0.00	11.90	104	3,960	2.63%	大買/鉅額交易
2018/09/12	22	11.80	0	0.00	11.85	22	3,979	0.55%
2018/09/10	0	0.00	1	11.50	11.10	-1	4,209	-0.02%
2018/09/07	0	0.00	50	12.00	11.75	-50	4,251	-1.18%
2018/09/06	0	0.00	4	12.15	12.05	-4	4,651	-0.09%
2018/09/05	6	12.30	0	0.00	12.25	6	5,331	0.11%
2018/09/04	2	12.15	0	0.00	12.15	2	5,416	0.04%
2018/09/03	0	0.00	2	12.20	12.20	-2	5,479	-0.04%
2018/08/31	3	12.25	0	0.00	12.35	3	5,567	0.05%
2018/08/29	0	0.00	1	12.45	12.35	-1	5,782	-0.02%
2018/08/28	0	0.00	2	12.35	12.35	-2	5,909	-0.03%
2018/08/27	4	12.33	2	12.38	12.40	2	6,233	0.03%
2018/08/23	5	12.66	21	12.62	12.70	-16	6,664	-0.24%
2018/08/21	3	12.00	5	11.98	12.00	-2	7,264	-0.03%
2018/08/20	8	11.91	0	0.00	11.80	8	7,332	0.11%
2018/08/17	2	12.20	0	0.00	12.15	2	7,361	0.03%
2018/08/16	6	12.20	0	0.00	12.25	6	7,527	0.08%
2018/08/15	2	12.25	0	0.00	12.40	2	7,579	0.03%
2018/08/14	3	12.60	2	12.65	12.60	1	7,628	0.01%
2018/08/13	10	12.56	15	12.47	12.55	-5	7,664	-0.07%
2018/08/10	18	13.23	20	13.10	13.10	-2	7,667	-0.03%
2018/08/09	10	13.65	0	0.00	13.70	10	7,618	0.13%
2018/08/08	2	14.05	1	14.00	13.75	1	7,762	0.01%
2018/08/03	10	13.65	0	0.00	13.60	10	8,417	0.12%
2018/07/30	0	0.00	5	13.73	13.65	-5	9,151	-0.05%
2018/07/27	0	0.00	79	13.60	13.60	-79	9,351	-0.84%
2018/07/25	0	0.00	6	13.67	13.75	-6	10,127	-0.06%
2018/07/24	0	0.00	2	13.45	13.45	-2	10,561	-0.02%
2018/07/23	4	13.15	1	13.25	13.25	3	10,813	0.03%
2018/07/20	4	13.30	40	13.60	13.25	-36	11,292	-0.32%
2018/07/19	50	13.89	18	14.03	13.85	32	11,552	0.28%
2018/07/18	6	13.93	0	0.00	13.85	6	11,902	0.05%
2018/07/17	1	13.80	9	13.73	13.80	-8	11,997	-0.07%
2018/07/16	1	13.45	9	13.55	13.45	-8	12,675	-0.06%
2018/07/13	3	13.35	0	0.00	13.35	3	13,308	0.02%
2018/07/12	0	0.00	9	13.35	13.35	-9	13,655	-0.07%
2018/07/11	0	0.00	0.2	13.05	13.00	-0.2	14,145	0.00%
2018/07/10	7	12.99	3	13.10	12.95	4	14,680	0.03%
2018/07/09	0	0.00	173	12.56	12.80	-173	15,078	-1.15%	大賣/鉅額交易
2018/07/06	9	12.44	6	12.55	12.50	3	15,444	0.02%
2018/07/05	0	0.00	10	12.95	12.70	-10	16,184	-0.06%
2018/07/04	0	0.00	22	13.00	13.05	-22	17,463	-0.13%
2018/07/03	18	13.10	0	0.00	13.00	18	19,033	0.09%
2018/07/02	9	13.52	0	0.00	13.50	9	20,309	0.04%
2018/06/29	5	13.75	0	0.00	13.80	5	20,916	0.02%
2018/06/28	5	13.65	0	0.00	13.65	5	21,255	0.02%
2018/06/27	0	0.00	10	14.05	13.90	-10	22,255	-0.04%
2018/06/26	15	13.75	0	0.00	13.60	15	23,205	0.06%
2018/06/25	2	14.05	0	0.00	14.05	2	23,961	0.01%
2018/06/22	12	14.19	0	0.00	14.15	12	24,878	0.05%
2018/06/21	10	14.38	0	0.00	14.40	10	24,899	0.04%
2018/06/20	2	14.50	0	0.00	14.35	2	24,904	0.01%
2018/06/19	0	0.00	55	14.94	14.55	-55	24,906	-0.22%
2018/06/14	12	14.49	12	14.89	14.45	0	24,848	0.00%
2018/06/13	14	14.57	51	14.70	14.70	-37	24,440	-0.15%
2018/06/12	14	14.25	8	14.15	14.10	6	23,812	0.03%
2018/06/11	2	14.30	7	14.34	14.20	-5	23,741	-0.02%
2018/06/08	10	14.30	1	14.30	14.25	9	23,712	0.04%
2018/06/07	16	14.53	73	14.58	14.35	-57	23,684	-0.24%
2018/06/06	35	14.59	13	14.82	14.55	22	23,629	0.09%
2018/06/05	20	14.70	5	14.82	14.55	15	23,579	0.06%
2018/06/04	11	15.10	3	15.20	14.90	8	23,514	0.03%
2018/06/01	25.3	14.58	28	14.62	14.80	-2.7	23,306	-0.01%
2018/05/31	18.7	15.00	6	14.90	14.55	12.7	23,221	0.05%
2018/05/30	51	14.60	90	14.87	14.90	-39	23,023	-0.17%
2018/05/29	4	14.10	16	14.14	14.10	-12	22,535	-0.05%
2018/05/28	20	13.98	0	0.00	13.90	20	22,576	0.09%
2018/05/25	15	14.15	0	0.00	14.10	15	22,941	0.07%
2018/05/24	1	14.25	21	14.46	14.20	-20	22,970	-0.09%
2018/05/23	6	14.02	0	0.00	13.95	6	23,027	0.03%
2018/05/22	15	14.15	1	14.05	14.10	14	22,983	0.06%
2018/05/21	0	0.00	5	14.20	14.20	-5	22,997	-0.02%
2018/05/18	24	14.18	0	0.00	14.10	24	23,043	0.10%
2018/05/17	4	14.25	3	14.33	14.25	1	23,107	0.00%
2018/05/16	0	0.00	2	14.45	14.50	-2	23,085	-0.01%
2018/05/15	3	14.83	43	14.64	14.70	-40	23,051	-0.17%
2018/05/14	5	13.97	5	14.00	14.00	0	22,841	0.00%
2018/05/11	11	14.36	0	0.00	14.20	11	22,794	0.05%
2018/05/10	18	14.12	2	14.28	14.05	16	22,677	0.07%
2018/05/09	11	14.51	32	14.29	14.55	-21	22,549	-0.09%
2018/05/08	13	13.95	4	14.15	13.80	9	22,331	0.04%
2018/05/07	8	14.21	0	0.00	14.20	8	22,303	0.04%
2018/05/04	2	14.43	2	14.55	14.40	0	22,270	0.00%
2018/05/03	12	14.23	0	0.00	14.10	12	22,104	0.05%
2018/05/02	47	15.01	11	14.80	14.80	36	22,036	0.16%
2018/04/30	5	15.83	26	15.65	15.80	-21	21,551	-0.10%
2018/04/27	4	14.78	5	14.68	14.95	-1	21,151	0.00%
2018/04/26	125	14.83	100	14.90	14.75	25	21,133	0.12%	大買/
2018/04/25	4	15.16	15	15.42	15.70	-11	20,731	-0.05%
2018/04/24	42	15.26	5	15.12	15.15	37	20,593	0.18%
2018/04/23	17	16.22	11	16.11	16.10	6	20,318	0.03%
2018/04/20	51	16.64	19	16.82	16.40	32	20,316	0.16%
2018/04/19	18	16.63	19	16.56	16.45	-1	20,016	0.00%
2018/04/18	33	16.25	5	16.36	16.10	28	20,022	0.14%
2018/04/17	18	16.41	22	16.20	16.00	-4	21,850	-0.02%
2018/04/16	40	15.98	17	16.19	16.10	23	22,218	0.10%
2018/04/13	13	16.16	21	16.20	15.90	-8	22,585	-0.04%
2018/04/12	26	16.02	1.1	16.08	15.95	24.9	22,255	0.11%
2018/04/11	43.9	16.26	31	16.64	16.65	12.9	21,929	0.06%
2018/04/10	76	16.80	43.4	17.17	16.15	32.6	21,196	0.15%
2018/04/09	76.1	17.65	64	17.69	17.90	12.1	19,983	0.06%
2018/04/03	49	16.25	71	16.45	16.70	-22	18,537	-0.12%
2018/04/02	43	15.69	51	15.96	15.55	-8	17,694	-0.05%
2018/03/31	15	15.47	4	15.43	15.10	11	17,151	0.06%
2018/03/30	63	15.63	89	15.78	15.25	-26	16,948	-0.15%
2018/03/29	7	15.20	36	14.99	15.00	-29	15,991	-0.18%
2018/03/28	50	14.16	30	14.52	14.10	20	15,053	0.13%
2018/03/27	4	14.18	47	14.16	14.10	-43	14,266	-0.30%
2018/03/23	13	12.86	0	0.00	12.85	13	13,663	0.10%
2018/03/22	5	13.14	3	13.18	13.05	2	14,101	0.01%
2018/03/21	12	13.54	14	13.45	13.45	-2	14,098	-0.01%
2018/03/20	1	12.85	0	0.00	12.90	1	13,974	0.01%
2018/03/19	4	12.96	0	0.00	12.90	4	14,160	0.03%
2018/03/16	20	13.00	0	0.00	12.95	20	14,312	0.14%
2018/03/13	3	13.10	3	13.00	13.00	0	15,727	0.00%
2018/03/12	5	12.90	2	12.90	12.85	3	16,159	0.02%
2018/03/09	8	12.98	0	0.00	12.95	8	16,574	0.05%
2018/03/08	1	13.25	20	13.30	13.20	-19	17,110	-0.11%
2018/03/07	7	13.20	14	13.55	13.05	-7	17,678	-0.04%
2018/03/06	3	13.50	0	0.00	13.50	3	18,586	0.02%
2018/03/05	23	13.95	0	0.00	13.55	23	19,631	0.12%
2018/03/01	12	13.97	82	14.01	14.00	-70	21,225	-0.33%
2018/02/27	12	14.15	29	14.04	14.00	-17	21,425	-0.08%
2018/02/26	10	13.65	1	13.65	13.55	9	21,188	0.04%
2018/02/23	30	13.63	16	13.62	13.70	14	21,268	0.07%
2018/02/22	0	0.00	1	12.95	12.95	-1	21,431	0.00%
2018/02/21	0	0.00	1	13.00	13.00	-1	21,854	0.00%
2018/02/12	5	12.60	0	0.00	12.60	5	21,895	0.02%
2018/02/09	9	11.39	11	12.20	12.40	-2	22,394	-0.01%
2018/02/08	4	12.15	80	12.15	12.05	-76	22,327	-0.34%
2018/02/07	3	12.40	3	12.30	12.50	0	22,386	0.00%
2018/02/06	30	12.16	22	12.58	11.80	8	22,465	0.04%
2018/02/05	6	12.93	2	12.90	13.05	4	22,689	0.02%
2018/02/01	13	13.44	8	13.54	13.45	5	23,966	0.02%
2018/01/31	2	13.05	5	13.00	13.30	-3	23,942	-0.01%
2018/01/30	11	13.28	24	13.35	13.15	-13	23,941	-0.05%
2018/01/29	5	13.60	0	0.00	13.50	5	23,884	0.02%
2018/01/26	3	13.60	14	13.60	13.60	-11	23,907	-0.05%
2018/01/25	3	13.75	5	14.12	13.70	-2	23,955	-0.01%
2018/01/24	6	13.55	7	13.56	13.60	-1	23,884	0.00%
2018/01/23	1	13.70	1	13.85	13.75	0	23,935	0.00%
2018/01/22	21	13.77	17	13.70	13.65	4	24,033	0.02%
2018/01/19	3	14.07	0	0.00	14.15	3	24,310	0.01%
2018/01/18	33	14.28	5	14.10	14.00	28	24,664	0.11%
2018/01/17	9	14.46	5	14.44	14.25	4	24,934	0.02%
2018/01/16	36	14.32	5	14.10	14.55	31	24,889	0.12%
2018/01/15	66	14.41	12	14.65	14.20	54	24,884	0.22%
2018/01/12	9	15.00	34	15.07	14.85	-25	24,415	-0.10%
2018/01/11	126	15.87	135	16.17	14.80	-9	23,839	-0.04%	大買/大賣/
2018/01/10	18	14.62	49	14.82	15.00	-31	21,688	-0.14%
2018/01/09	25	14.47	62	14.38	14.25	-37	20,880	-0.18%
2018/01/08	35	13.74	0	0.00	13.60	35	20,377	0.17%
2018/01/05	8	13.59	0	0.00	13.55	8	20,271	0.04%
2018/01/04	19	13.71	1	13.80	13.65	18	20,210	0.09%
2018/01/03	6	13.68	9	13.77	13.70	-3	20,244	-0.01%
2018/01/02	71	13.99	10	13.95	13.75	61	20,170	0.30%