大亞 (1609)-元大-土城永寧券商分點個股進出

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
54.0
漲跌
▼2.3
漲幅
-4.09%
成交量
45,317張
產業
上市電器電纜類股
907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－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	33.2	55.38	34	55.01	54.00	-0.8	62,453	0.00%
2024/05/02	30.1	57.22	50	56.87	56.30	-19.9	61,790	-0.03%
2024/04/30	49	56.17	52.1	56.63	56.90	-3	61,060	0.00%
2024/04/29	66	58.36	121.3	58.90	57.60	-55.3	60,379	-0.09%	大賣/
2024/04/26	158.3	61.06	85	60.59	60.00	73.3	59,620	0.12%	大買/
2024/04/25	59.6	60.50	115	61.28	60.90	-55.4	58,696	-0.09%	大賣/
2024/04/24	734.5	60.47	678.6	60.94	60.50	55.9	57,532	0.10%	大買/大賣/
2024/04/23	1,115.1	57.54	183.3	57.90	57.60	931.8	55,336	1.68%	大買/大賣/鉅額交易
2024/04/22	781.7	62.80	1,755.3	60.68	57.80	-973.6	53,268	-1.83%	大買/大賣/鉅額交易
2024/04/19	2,873.8	64.95	3,817.8	65.85	64.20	-944.1	51,577	-1.83%	大買/大賣/鉅額交易
2024/04/18	1,173	64.56	180.2	64.13	64.70	992.8	45,068	2.20%	大買/大賣/鉅額交易
2024/04/17	139	56.45	117.1	57.97	58.90	21.9	42,476	0.05%	大買/大賣/
2024/04/16	313.2	55.52	254.4	55.21	53.60	58.9	40,749	0.14%	大買/大賣/
2024/04/15	115.1	54.99	83.4	55.28	55.60	31.7	36,988	0.09%	大買/
2024/04/12	36.1	47.51	68.5	48.60	50.60	-32.4	34,024	-0.10%
2024/04/11	53.1	46.95	48.5	46.56	46.00	4.6	32,414	0.01%
2024/04/10	95	47.01	96	46.79	46.70	-1	31,471	0.00%
2024/04/09	76	44.53	133.2	45.12	45.55	-57.2	29,793	-0.19%	大賣/
2024/04/08	47.1	42.54	74	42.89	43.10	-27	28,049	-0.10%
2024/04/03	60.1	41.86	71.2	41.57	41.15	-11.1	27,536	-0.04%
2024/04/02	37.1	42.14	40	42.05	41.75	-3	27,355	-0.01%
2024/04/01	52.5	42.98	23	42.87	42.60	29.5	27,068	0.11%
2024/03/29	33.5	43.53	42	43.04	43.00	-8.5	26,844	-0.03%
2024/03/28	58.6	44.69	33	44.64	44.20	25.6	26,243	0.10%
2024/03/27	63.1	45.04	85	44.96	44.05	-22	25,546	-0.09%
2024/03/26	186	45.53	128.5	45.24	43.80	57.5	24,475	0.24%	大買/大賣/
2024/03/25	252.2	44.51	176.4	44.47	45.40	75.8	22,208	0.34%	大買/大賣/
2024/03/22	56	41.42	193.7	41.59	42.45	-137.7	18,720	-0.74%	大賣/鉅額交易
2024/03/21	28	38.44	35	38.41	38.60	-7	16,948	-0.04%
2024/03/20	3	37.81	5.2	37.37	37.35	-2.2	16,636	-0.01%
2024/03/19	13	38.43	21	38.35	38.10	-8	16,490	-0.05%
2024/03/18	20.5	38.30	28.1	38.43	38.45	-7.6	16,303	-0.05%
2024/03/15	18.6	37.79	9	37.96	37.95	9.6	16,333	0.06%
2024/03/14	65.2	38.23	60	38.40	37.85	5.2	16,455	0.03%
2024/03/13	7	37.45	6.1	37.04	36.85	0.9	15,554	0.01%
2024/03/12	4.1	36.94	32	37.13	37.20	-27.9	16,240	-0.17%
2024/03/11	8.2	36.05	4.1	36.25	36.30	4.1	16,078	0.03%
2024/03/08	23	36.28	14.1	36.14	36.05	8.9	16,116	0.06%
2024/03/07	22.1	37.19	16.2	36.80	36.70	5.9	16,013	0.04%
2024/03/06	106.2	38.26	92.1	38.26	37.50	14.1	15,653	0.09%	大買/
2024/03/05	29	36.83	19.8	36.37	36.35	9.2	14,187	0.07%
2024/03/04	19	37.45	24	37.21	36.95	-5	14,009	-0.04%
2024/03/01	36	37.74	39	37.73	37.85	-3	13,745	-0.02%
2024/02/29	7.4	36.70	24.1	37.48	37.50	-16.7	13,258	-0.13%
2024/02/27	6	36.23	57	35.97	35.65	-51	12,912	-0.39%
2024/02/26	35	37.02	14.8	36.92	36.45	20.3	12,829	0.16%
2024/02/23	75	36.53	25.2	36.51	36.25	49.8	12,302	0.40%
2024/02/22	4	36.28	14	36.44	36.40	-10	12,200	-0.08%
2024/02/21	1	36.15	5.4	36.40	36.15	-4.4	12,059	-0.04%
2024/02/20	2.4	35.97	10	35.80	35.90	-7.6	12,000	-0.06%
2024/02/19	2	36.45	15	36.46	36.30	-13	11,892	-0.11%
2024/02/16	9	35.82	12	35.91	35.90	-3	11,753	-0.03%
2024/02/15	2	35.00	4	35.30	35.25	-2	11,571	-0.02%
2024/02/05	9	34.52	5	34.50	34.50	4	11,525	0.03%
2024/02/02	8	35.28	11	34.96	34.80	-3	11,490	-0.03%
2024/02/01	18	35.21	27	35.37	35.40	-9	11,408	-0.08%
2024/01/31	7	34.81	7	35.18	34.95	0	11,447	0.00%
2024/01/30	8	35.04	2	35.10	34.90	6	11,431	0.05%
2024/01/29	1	34.45	6	34.77	34.80	-5	11,439	-0.04%
2024/01/26	13	34.74	8	34.61	34.60	5	11,464	0.04%
2024/01/25	2	35.35	1	34.90	34.85	1	11,468	0.01%
2024/01/24	1	35.35	5	35.40	35.35	-4	11,461	-0.03%
2024/01/23	3	35.72	13	35.50	35.40	-10	11,477	-0.09%
2024/01/22	10	34.99	10	35.23	35.35	0	11,439	0.00%
2024/01/19	15	35.03	12	34.81	34.80	3	11,317	0.03%
2024/01/18	15	34.56	4	34.68	34.80	11	11,228	0.10%
2024/01/17	38	35.04	18	34.71	34.60	20	11,190	0.18%
2024/01/16	51.1	35.84	17	35.65	35.50	34.1	11,067	0.31%
2024/01/15	685	37.08	756	36.98	36.90	-71	10,747	-0.66%	大買/大賣/
2024/01/12	6	34.12	9	34.17	34.15	-3	9,522	-0.03%
2024/01/11	3	33.95	5	34.03	34.10	-2	9,592	-0.02%
2024/01/10	8	33.27	4	33.24	33.25	4	9,701	0.04%
2024/01/09	14	33.86	8	33.65	33.65	6	9,803	0.06%
2024/01/08	15	34.33	15	34.10	34.10	0	9,826	0.00%
2024/01/05	14	34.60	9	34.32	34.30	5	9,894	0.05%
2024/01/04	29.9	34.83	13	34.63	34.60	16.9	9,942	0.17%
2024/01/03	20	35.10	13.2	34.78	34.70	6.8	10,003	0.07%
2024/01/02	8	34.73	14	35.01	35.00	-6	9,946	-0.06%
2023/12/29	15	34.80	8	34.53	34.50	7	9,959	0.07%
2023/12/28	19	34.98	18	35.13	35.00	1	9,956	0.01%
2023/12/27	12	34.07	1	34.10	34.00	11	10,054	0.11%
2023/12/26	6	33.85	6	33.84	33.95	0	10,500	0.00%
2023/12/25	5	33.75	4.1	33.76	33.75	0.9	11,418	0.01%
2023/12/22	14	34.18	11	34.06	33.90	3	11,866	0.03%
2023/12/21	21	34.27	18	34.30	34.30	3	12,507	0.02%
2023/12/20	4	33.75	34	33.86	34.20	-30	12,617	-0.24%
2023/12/19	21	33.48	7	33.41	33.45	14	12,665	0.11%
2023/12/18	11	34.11	5	33.91	33.90	6	12,681	0.05%
2023/12/15	9	34.49	21	34.70	34.40	-12	12,693	-0.09%
2023/12/14	48.1	34.77	27	34.65	34.55	21.1	12,628	0.17%
2023/12/13	10.1	35.04	32	34.99	34.85	-22	12,503	-0.18%
2023/12/12	80	36.01	49	35.96	35.60	31	12,373	0.25%
2023/12/11	47	36.27	45	36.27	35.80	2	11,967	0.02%
2023/12/08	40	35.78	24	35.61	35.60	16	11,478	0.14%
2023/12/07	57	35.36	25	35.43	35.95	32	11,007	0.29%
2023/12/06	5	33.86	5	33.84	33.95	0	10,073	0.00%
2023/12/05	18	33.43	15	33.57	33.45	3	10,041	0.03%
2023/12/04	9	34.34	25	34.24	33.95	-16	9,961	-0.16%
2023/12/01	0	0.00	1	33.95	33.90	-1	9,871	-0.01%
2023/11/30	13	34.15	7	34.13	34.05	6	9,922	0.06%
2023/11/29	3	34.20	8	34.13	34.25	-5	9,996	-0.05%
2023/11/28	6	34.45	3	34.25	34.45	3	10,079	0.03%
2023/11/27	9	34.34	8.1	34.08	34.00	1	10,284	0.01%
2023/11/24	25	34.44	24	34.38	34.20	1	10,226	0.01%
2023/11/22	5	33.54	0	0.00	33.55	5	9,990	0.05%
2023/11/21	8	33.88	21	33.86	33.70	-13	10,061	-0.13%
2023/11/20	1.1	33.54	3.2	33.46	33.50	-2.1	10,060	-0.02%
2023/11/17	1	33.35	7	33.33	33.25	-6	10,102	-0.06%
2023/11/16	7	33.00	0	0.00	33.00	7	10,190	0.07%
2023/11/15	14	32.70	12	32.83	32.75	2	10,289	0.02%
2023/11/14	5	32.20	10	32.05	32.05	-5	10,528	-0.05%
2023/11/10	8	32.40	4	32.35	32.25	4	11,057	0.04%
2023/11/09	5	32.75	1	32.55	32.55	4	11,263	0.04%
2023/11/08	6.9	32.69	6	32.69	32.60	0.9	11,569	0.01%
2023/11/07	2	33.20	0	0.00	33.15	2	11,769	0.02%
2023/11/06	10	33.40	0	0.00	33.45	10	12,119	0.08%
2023/11/03	0	0.00	1	32.75	32.80	-1	12,498	-0.01%
2023/11/02	1	32.40	8	32.24	32.50	-7	12,697	-0.06%
2023/11/01	6	31.97	6	31.89	31.90	0	13,002	0.00%
2023/10/31	0	32.15	0	0.00	32.00	0	13,902	0.00%
2023/10/30	6	33.02	5	32.84	32.80	1	16,190	0.01%
2023/10/27	0	0.00	0.1	32.95	32.80	-0.1	16,241	0.00%
2023/10/26	6.1	32.92	2	32.85	32.80	4.1	16,488	0.02%
2023/10/25	6	33.90	6	33.50	33.45	0	16,712	0.00%
2023/10/24	5	32.91	3	33.25	33.40	2	16,883	0.01%
2023/10/23	3	32.97	1.5	33.10	33.05	1.5	17,175	0.01%
2023/10/20	7	32.35	5	32.18	32.10	2	17,530	0.01%
2023/10/19	1	33.20	1	32.80	32.80	0	18,760	0.00%
2023/10/18	10	33.25	4	32.98	32.90	6	19,514	0.03%
2023/10/17	14.1	33.94	5	33.68	33.60	9.1	19,983	0.05%
2023/10/16	16	34.44	11	34.24	34.25	5	20,170	0.02%
2023/10/13	4.1	35.15	10	35.15	34.95	-6	21,179	-0.03%
2023/10/12	4	35.53	5	35.56	35.50	-1	22,483	0.00%
2023/10/11	31	35.93	8	35.61	35.35	23	22,863	0.10%
2023/10/06	21.1	36.62	16	36.44	36.40	5.1	23,403	0.02%
2023/10/05	7	37.13	7	37.02	36.90	0	23,809	0.00%
2023/10/04	20	37.19	43	36.91	36.85	-23	24,245	-0.09%
2023/10/03	23	38.71	34	38.16	37.75	-11	24,742	-0.04%
2023/10/02	24	39.02	31.3	38.86	38.60	-7.3	24,700	-0.03%
2023/09/28	39.7	37.73	63	38.14	38.45	-23.3	24,534	-0.10%
2023/09/27	26.5	36.71	16.4	36.64	36.70	10.1	24,392	0.04%
2023/09/26	37.5	36.59	53.7	36.58	36.35	-16.2	24,300	-0.07%
2023/09/25	16	35.01	10	35.21	35.25	6	24,137	0.02%
2023/09/22	9	33.00	12	34.01	34.40	-3	24,427	-0.01%
2023/09/21	17	33.90	8	33.50	33.45	9	24,577	0.04%
2023/09/20	7	34.07	6.2	34.41	34.10	0.8	24,714	0.00%
2023/09/19	7	34.38	1	34.20	34.10	6	25,156	0.02%
2023/09/18	5	34.80	5	34.70	34.65	0	25,310	0.00%
2023/09/15	3	34.82	1	35.20	35.10	2	25,673	0.01%
2023/09/14	11	34.92	1	34.70	34.85	10	25,991	0.04%
2023/09/13	2	34.55	2	34.50	34.40	0	26,462	0.00%
2023/09/12	12.1	35.00	82	34.87	34.80	-70	27,933	-0.25%
2023/09/11	6	36.18	9	35.29	35.15	-3	28,871	-0.01%
2023/09/08	2.1	36.05	0	0.00	35.95	2.1	29,379	0.01%
2023/09/07	6	36.43	12	36.28	36.35	-6	30,161	-0.02%
2023/09/06	9	36.23	10	36.49	36.25	-1	31,062	0.00%
2023/09/05	3.1	36.33	5.1	36.02	36.10	-2.1	32,646	-0.01%
2023/09/04	19	36.69	12	36.45	36.45	7	35,956	0.02%
2023/09/01	46	36.77	9	36.48	36.45	37	38,926	0.10%
2023/08/31	73	36.78	16.5	36.66	36.95	56.5	42,430	0.13%
2023/08/30	4	36.05	3	35.93	35.75	1	43,137	0.00%
2023/08/29	10	35.08	12	35.30	35.50	-2	43,762	0.00%
2023/08/28	3.1	35.69	2	35.20	35.15	1.1	43,860	0.00%
2023/08/25	14	35.63	23	36.07	36.00	-9	43,928	-0.02%
2023/08/24	11	35.94	13	35.95	35.85	-2	44,056	0.00%
2023/08/23	0	0.00	7	36.02	35.90	-7	44,190	-0.02%
2023/08/22	17	36.06	16	35.85	35.85	1	44,503	0.00%
2023/08/21	7.2	36.62	10	36.46	36.35	-2.8	44,699	-0.01%
2023/08/18	12.8	36.41	20	36.33	36.00	-7.2	44,769	-0.02%
2023/08/17	15	36.02	17	35.95	36.15	-2	44,812	0.00%
2023/08/16	11	34.26	19	34.66	35.15	-8	45,047	-0.02%
2023/08/15	9	34.61	12	34.37	34.70	-3	45,745	-0.01%
2023/08/14	13.6	33.87	16	33.88	33.60	-2.4	46,303	-0.01%
2023/08/11	17.1	35.47	4	35.19	34.65	13.1	46,414	0.03%
2023/08/10	9	36.11	9	35.77	35.70	0	46,556	0.00%
2023/08/09	14	37.06	13.1	37.19	36.85	0.9	46,722	0.00%
2023/08/08	31	36.79	8	36.75	36.55	23	46,782	0.05%
2023/08/07	24	36.76	16.2	36.87	37.00	7.8	47,425	0.02%
2023/08/04	67	37.20	37	37.27	37.35	30	48,362	0.06%
2023/08/02	160	39.71	154	39.93	39.25	6	48,205	0.01%	大買/大賣/
2023/08/01	8	37.61	73	37.53	37.50	-65	46,944	-0.14%
2023/07/31	20	37.76	5	38.07	37.65	15	48,426	0.03%
2023/07/28	15	38.01	24.1	37.99	38.05	-9.1	50,109	-0.02%
2023/07/27	22.7	38.48	36	38.55	38.55	-13.3	50,332	-0.03%
2023/07/26	34	38.76	26	38.76	38.35	8	50,990	0.02%
2023/07/25	38	38.90	39	39.18	39.25	-1	50,730	0.00%
2023/07/24	179	40.40	64	39.65	38.80	115	50,319	0.23%	大買/鉅額交易
2023/07/21	41.3	39.78	191	39.71	39.75	-149.7	49,129	-0.30%	大賣/鉅額交易
2023/07/20	19.1	39.25	55	39.31	39.60	-35.9	48,499	-0.07%
2023/07/19	35	38.22	17.2	37.97	38.25	17.8	48,038	0.04%
2023/07/18	172	39.74	167.6	39.44	38.55	4.4	47,915	0.01%	大買/大賣/
2023/07/17	33	39.70	186	39.57	39.45	-153	47,115	-0.32%	大賣/鉅額交易
2023/07/14	46.1	37.83	124.3	38.12	37.60	-78.2	46,247	-0.17%	大賣/
2023/07/13	85.6	38.72	64	38.88	38.05	21.6	46,233	0.05%
2023/07/12	81	39.33	26	39.28	39.40	55	45,854	0.12%
2023/07/11	102.2	39.63	250.2	39.36	38.70	-148.1	46,018	-0.32%	大買/大賣/鉅額交易
2023/07/10	218	39.24	408.1	39.53	38.95	-190.1	46,535	-0.41%	大買/大賣/鉅額交易
2023/07/07	42	37.68	34	38.10	37.90	8	47,187	0.02%
2023/07/06	27.2	38.52	149.1	38.40	38.10	-122	47,423	-0.26%	大賣/鉅額交易
2023/07/05	251.1	38.93	513	39.32	39.15	-261.9	47,541	-0.55%	大買/大賣/鉅額交易
2023/07/04	272.1	38.42	51.2	38.49	38.25	220.9	47,450	0.47%	大買/鉅額交易
2023/07/03	55	38.73	301	38.80	38.60	-246	47,692	-0.52%	大賣/鉅額交易
2023/06/30	36.1	38.33	68	38.48	38.60	-31.9	47,357	-0.07%
2023/06/29	32	37.34	40.5	37.31	37.40	-8.5	47,382	-0.02%
2023/06/28	47.2	36.90	22.6	36.86	36.75	24.6	47,669	0.05%
2023/06/27	168	37.98	89.2	37.86	36.95	78.8	47,668	0.17%	大買/
2023/06/26	43	37.94	18	37.98	38.10	25	48,044	0.05%
2023/06/21	106	38.19	17	38.16	38.00	89	48,710	0.18%	大買/
2023/06/20	56.7	38.61	17	38.51	38.70	39.7	48,365	0.08%
2023/06/19	69.6	38.47	47.3	38.57	38.15	22.3	48,045	0.05%
2023/06/16	409.1	39.18	357.3	39.65	38.50	51.8	47,705	0.11%	大買/大賣/
2023/06/15	46.6	37.77	48.2	37.84	38.10	-1.6	46,305	0.00%
2023/06/14	46	38.32	25.2	37.95	37.60	20.8	45,571	0.05%
2023/06/13	105	37.77	71	37.85	37.80	34	45,133	0.08%	大買/
2023/06/12	85	38.96	121.2	39.54	38.40	-36.2	44,542	-0.08%	大賣/
2023/06/09	1,356.1	39.56	142.1	39.70	39.50	1,214	43,814	2.77%	大買/大賣/鉅額交易
2023/06/08	353	40.39	615	40.47	40.50	-262	42,292	-0.62%	大買/大賣/鉅額交易
2023/06/07	1,007.4	38.12	1,273.4	38.53	39.20	-266	39,128	-0.68%	大買/大賣/鉅額交易
2023/06/06	300	36.51	161.1	35.96	35.65	138.9	36,364	0.38%	大買/大賣/鉅額交易
2023/06/05	17	32.93	45.3	34.38	34.80	-28.3	33,276	-0.08%
2023/06/02	32.1	31.89	25	31.85	31.65	7	32,861	0.02%
2023/06/01	12	31.00	5	30.85	30.85	7	32,232	0.02%
2023/05/31	2.1	30.56	4	30.84	31.10	-2	32,140	-0.01%
2023/05/30	28	30.85	39	30.58	30.50	-11	32,073	-0.03%
2023/05/29	9	31.05	37	31.18	31.00	-28	31,878	-0.09%
2023/05/26	18	30.58	20	30.64	30.75	-2	31,692	-0.01%
2023/05/25	31.2	31.44	7	31.61	31.20	24.1	31,400	0.08%
2023/05/24	19.1	31.62	15	31.63	31.60	4	31,212	0.01%
2023/05/23	24.4	31.81	4	31.71	31.75	20.4	31,263	0.07%
2023/05/22	44.5	31.75	47	31.81	31.80	-2.6	31,141	-0.01%
2023/05/19	56.2	31.83	54.4	31.90	31.25	1.8	30,602	0.01%
2023/05/18	55	31.42	152	31.38	31.35	-97	30,165	-0.32%	大賣/
2023/05/17	48	31.00	40	30.89	30.50	8	29,950	0.03%
2023/05/16	34	30.53	24	30.50	30.60	10	29,520	0.03%
2023/05/15	41	29.98	28.2	30.08	30.25	12.8	29,140	0.04%
2023/05/12	122.1	29.34	42.2	29.31	29.55	79.9	28,650	0.28%	大買/
2023/05/11	122.1	29.34	42.2	29.31	28.95	79.9	28,352	0.28%	大買/
2023/05/10	101.1	31.05	81	31.03	30.90	20.1	27,516	0.07%	大買/
2023/05/09	33.8	30.63	17.3	30.59	30.05	16.6	26,294	0.06%
2023/05/08	36	31.73	48.9	31.67	32.00	-12.9	25,548	-0.05%
2023/05/05	125.1	31.49	126.1	31.09	31.30	-1.1	24,560	0.00%	大買/大賣/
2023/05/04	120.2	30.81	147.7	30.96	31.00	-27.6	23,319	-0.12%	大買/大賣/
2023/05/03	16.7	29.01	7	29.03	28.95	9.7	22,140	0.04%
2023/05/02	27	28.79	60.3	28.53	29.20	-33.3	22,145	-0.15%
2023/04/28	7	27.63	14.9	27.59	27.40	-7.9	21,305	-0.04%
2023/04/27	3.2	27.01	1	27.15	27.05	2.2	21,187	0.01%
2023/04/26	19	26.92	16	26.90	27.10	3	21,097	0.01%
2023/04/25	7	27.36	15	27.21	27.30	-8	20,958	-0.04%
2023/04/24	11	27.80	11	27.79	27.80	0	20,783	0.00%
2023/04/21	23.8	27.37	5	27.25	27.10	18.8	20,617	0.09%
2023/04/20	48.9	27.86	18	27.94	27.80	30.9	20,428	0.15%
2023/04/19	63.1	28.12	65	28.33	28.40	-1.9	20,163	-0.01%
2023/04/18	29.9	27.57	15.1	27.55	27.45	14.8	19,694	0.08%
2023/04/17	11.4	28.52	35.2	28.44	28.40	-23.8	19,352	-0.12%
2023/04/14	19	29.07	33	29.13	28.60	-14	19,482	-0.07%
2023/04/13	68	28.71	40.3	28.55	28.70	27.7	18,938	0.15%
2023/04/12	63	28.37	81.9	28.29	28.70	-18.9	17,837	-0.11%
2023/04/11	16	27.41	37.2	27.45	27.35	-21.2	16,489	-0.13%
2023/04/10	21.5	27.03	29	27.17	26.85	-7.5	15,894	-0.05%
2023/04/07	45.8	27.10	33.7	27.12	27.20	12.1	15,446	0.08%
2023/04/06	28.8	26.76	42.9	26.84	26.75	-14.1	14,737	-0.10%
2023/03/31	26.3	25.98	6.2	25.89	25.85	20.2	14,106	0.14%
2023/03/30	16	26.68	14.2	26.43	26.15	1.8	13,930	0.01%
2023/03/29	44.4	26.49	39	26.55	26.55	5.3	13,503	0.04%
2023/03/28	7.2	25.50	6	25.63	25.50	1.2	12,991	0.01%
2023/03/27	38	27.05	43.7	26.87	26.25	-5.7	12,779	-0.04%
2023/03/24	59	26.26	67.3	26.44	26.15	-8.3	11,861	-0.07%
2023/03/23	0.4	24.89	3	25.05	25.05	-2.6	10,985	-0.02%
2023/03/22	8.2	25.01	6	24.87	24.75	2.2	11,030	0.02%
2023/03/21	16	25.14	0	0.00	25.00	16	10,986	0.15%
2023/03/20	10	24.96	36	25.32	25.20	-26	10,938	-0.24%
2023/03/17	19.1	25.25	7	25.14	24.95	12.1	10,975	0.11%
2023/03/16	10	25.09	3	25.10	25.40	7	10,732	0.07%
2023/03/15	1	26.35	8	26.11	26.05	-7	10,642	-0.07%
2023/03/14	8	25.50	25	25.46	25.55	-17	10,649	-0.16%
2023/03/13	9.1	24.53	16	24.63	24.80	-6.9	10,504	-0.07%
2023/03/10	22.4	25.06	13	24.83	24.95	9.4	10,655	0.09%
2023/03/09	28.3	26.36	46	26.22	26.20	-17.7	10,463	-0.17%
2023/03/08	34.2	26.47	20.4	26.69	27.05	13.8	10,247	0.13%
2023/03/07	37.5	25.92	47	25.97	25.80	-9.5	9,690	-0.10%
2023/03/06	0	0.00	10	25.15	24.90	-10	9,105	-0.11%
2023/03/03	5	25.05	1	24.60	24.60	4	8,982	0.04%
2023/03/02	3	24.72	9	24.45	24.90	-6	8,879	-0.07%
2023/03/01	4.4	24.11	4	24.05	24.15	0.4	8,746	0.00%
2023/02/24	5.2	24.29	10	24.32	24.25	-4.8	8,686	-0.06%
2023/02/23	6	24.65	2	24.73	24.60	4	8,618	0.05%
2023/02/22	24	25.01	14	25.00	24.90	10	8,528	0.12%
2023/02/21	5	25.15	1.1	25.51	25.20	3.9	8,367	0.05%
2023/02/20	14	24.99	8.5	24.93	25.05	5.5	8,186	0.07%
2023/02/17	6.5	24.53	2	24.38	24.35	4.5	8,247	0.05%
2023/02/16	13	24.61	16.3	24.67	24.50	-3.3	8,317	-0.04%
2023/02/15	14	24.25	45.1	24.28	24.40	-31.1	7,883	-0.39%
2023/02/14	6.1	23.23	0	0.00	23.15	6.1	7,305	0.08%
2023/02/13	4	23.36	4	23.46	23.30	0	7,282	0.00%
2023/02/10	4	23.53	1	23.40	23.30	3	7,222	0.04%
2023/02/09	9.1	23.69	13	23.71	23.60	-3.9	7,214	-0.05%
2023/02/08	10	23.38	5	23.26	23.25	5	7,010	0.07%
2023/02/07	2	23.25	1.1	23.16	23.50	0.9	6,953	0.01%
2023/02/06	2	23.40	11	23.25	23.15	-9	6,919	-0.13%
2023/02/03	4	23.68	2	23.48	23.50	2	6,878	0.03%
2023/02/02	15.5	24.13	7	24.38	23.95	8.5	6,752	0.13%
2023/02/01	30.5	24.02	70.1	23.84	24.10	-39.6	6,397	-0.62%
2023/01/31	29	22.39	27	22.57	23.00	2	5,630	0.04%
2023/01/30	3	20.73	4	21.10	21.15	-1	5,137	-0.02%
2023/01/16	0.1	20.35	1	20.35	20.35	-0.9	5,134	-0.02%
2023/01/13	1	20.30	7	20.61	20.35	-6	5,137	-0.12%
2023/01/12	0	0.00	0.1	20.85	20.65	-0.1	5,133	0.00%
2023/01/11	0	0.00	0.1	20.50	20.50	-0.1	5,090	0.00%
2023/01/10	0.1	20.50	3	20.55	20.45	-2.9	5,085	-0.06%
2023/01/09	3	20.83	2	20.80	20.80	1	5,067	0.02%
2023/01/06	1	20.80	0	0.00	20.80	1	5,054	0.02%
2023/01/05	0	0.00	1	21.30	21.25	-1	5,063	-0.02%
2023/01/04	5	21.69	32	21.43	21.50	-27	4,984	-0.54%
2023/01/03	7	20.85	2	20.80	20.85	5	4,544	0.11%
2022/12/28	1	20.70	1	20.35	20.30	0	4,373	0.00%
2022/12/27	1	20.55	1	20.55	20.55	0	4,356	0.00%
2022/12/23	0	0.00	1	20.50	20.50	-1	4,347	-0.02%
2022/12/22	2	20.45	2	20.43	20.40	0	4,360	0.00%
2022/12/21	1	20.25	1	20.40	20.25	0	4,403	0.00%
2022/12/19	0.1	20.20	0	0.00	20.15	0.1	4,377	0.00%
2022/12/16	2	20.65	3	20.55	20.75	-1	4,371	-0.02%
2022/12/15	3	20.87	0	0.00	20.95	3	4,337	0.07%
2022/12/14	1	20.90	6	21.02	20.75	-5	4,303	-0.12%
2022/12/13	2	20.53	2	20.58	20.50	0	4,265	0.00%
2022/12/12	28	21.00	8	20.91	20.85	20	4,301	0.46%
2022/12/09	4	21.05	4	20.60	20.80	0	4,192	0.00%
2022/12/08	1	20.25	1	20.45	20.20	0	4,016	0.00%
2022/12/07	2	20.63	2	20.18	20.00	0	3,986	0.00%
2022/12/06	2.6	21.11	13	21.38	20.75	-10.4	3,905	-0.27%
2022/12/02	0	0.00	0.1	20.65	20.65	-0.1	3,587	0.00%
2022/11/30	0	0.00	0.3	19.35	19.70	-0.3	3,315	-0.01%
2022/11/25	0	0.00	1.5	18.90	18.65	-1.5	3,240	-0.05%
2022/11/24	0.5	18.75	5	18.80	18.80	-4.5	3,240	-0.14%
2022/11/22	5	18.50	0	0.00	18.55	5	3,316	0.15%
2022/11/18	15	18.67	0	0.00	18.50	15	3,406	0.44%
2022/11/17	1	19.00	1	19.15	19.00	0	3,389	0.00%
2022/11/16	2	19.28	8	19.05	18.95	-6	3,367	-0.18%
2022/11/15	10	19.16	11	19.53	19.40	-1	3,289	-0.03%
2022/11/14	6	18.78	0.2	18.90	18.90	5.8	2,968	0.20%
2022/11/09	2	17.50	0	0.00	17.50	2	2,813	0.07%
2022/11/08	2	17.40	1.4	17.48	17.45	0.6	2,842	0.02%
2022/11/03	0.2	16.80	0	0.00	16.90	0.2	2,881	0.01%
2022/10/28	0	0.00	0.4	16.55	16.45	-0.4	3,124	-0.01%
2022/10/24	1	16.95	1	16.95	16.75	0	3,550	0.00%
2022/10/20	1	16.00	0	0.00	16.55	1	3,560	0.03%
2022/10/18	0	0.00	1	16.35	16.50	-1	3,638	-0.03%
2022/10/17	0	0.00	3.4	16.06	16.30	-3.4	3,648	-0.09%
2022/10/14	0	0.00	2	16.30	16.35	-2	3,670	-0.05%
2022/10/13	2.9	16.06	6	16.00	15.90	-3.1	3,697	-0.08%
2022/10/12	0	0.00	5	16.75	16.80	-5	3,650	-0.14%
2022/10/11	5	17.40	0	0.00	17.25	5	3,661	0.14%
2022/09/28	0	18.10	1	17.90	17.85	-1	4,154	-0.02%
2022/09/27	1	19.35	3	19.17	19.30	-2	4,195	-0.05%
2022/09/26	2	19.50	1	19.80	19.30	1	4,277	0.02%
2022/09/22	7	20.29	1	20.10	20.25	6	4,718	0.13%
2022/09/21	1.1	20.59	0	0.00	20.35	1.1	4,934	0.02%
2022/09/20	1	20.90	0	0.00	20.75	1	5,447	0.02%
2022/09/19	2	20.70	0	0.00	20.60	2	5,664	0.04%
2022/09/16	10	20.15	0	0.00	20.05	10	5,833	0.17%
2022/09/15	0	0.00	6	20.18	20.05	-6	5,882	-0.10%
2022/09/08	1	20.10	0	0.00	20.05	1	6,167	0.02%
2022/09/07	8	20.00	0	0.00	19.95	8	6,226	0.13%
2022/09/06	0	20.30	0	0.00	20.15	0	6,350	0.00%
2022/09/05	3.6	20.48	0	0.00	20.60	3.6	6,376	0.06%
2022/09/02	3	21.05	0	0.00	20.95	3	6,381	0.05%
2022/09/01	3	21.35	1	21.30	21.30	2	6,396	0.03%
2022/08/31	45.1	21.92	1	22.00	21.85	44.1	6,385	0.69%
2022/08/30	6.3	22.03	0	0.00	22.05	6.3	6,416	0.10%
2022/08/29	8	21.73	2	21.85	21.70	6	6,421	0.09%
2022/08/26	1	23.50	23	23.50	23.35	-22	6,404	-0.34%
2022/08/25	0	0.00	1	23.35	23.30	-1	6,413	-0.02%
2022/08/23	0	0.00	3	23.30	23.25	-3	6,755	-0.04%
2022/08/22	3	23.25	2	23.30	23.20	1	6,962	0.01%
2022/08/19	0	0.00	1	22.90	23.15	-1	7,041	-0.01%
2022/08/18	2	23.00	4	23.05	23.15	-2	7,114	-0.03%
2022/08/17	1	23.05	0	0.00	23.00	1	7,267	0.01%
2022/08/16	2	23.00	15	22.83	22.70	-13	7,405	-0.18%
2022/08/11	2	22.20	0	0.00	22.10	2	7,569	0.03%
2022/08/10	5	22.00	3	22.15	22.25	2	7,677	0.03%
2022/08/09	1	21.80	1	21.75	21.75	0	7,728	0.00%
2022/08/05	1	20.80	0	0.00	21.15	1	7,918	0.01%
2022/08/04	0	20.25	1.2	20.82	20.50	-1.2	8,081	-0.01%
2022/08/03	17	21.80	4	21.60	21.25	13	8,271	0.16%
2022/08/02	2	23.55	0	0.00	23.35	2	8,078	0.02%
2022/08/01	1	23.90	2	24.00	23.85	-1	8,278	-0.01%
2022/07/29	0	0.00	1	23.80	23.80	-1	8,336	-0.01%
2022/07/28	0	0.00	1	23.65	23.65	-1	8,409	-0.01%
2022/07/26	7	23.59	0	0.00	23.50	7	8,758	0.08%
2022/07/25	18	23.95	2	23.88	23.80	16	9,126	0.18%
2022/07/22	6	23.51	0	0.00	23.35	6	9,459	0.06%
2022/07/21	0	0.00	2	23.05	23.40	-2	9,984	-0.02%
2022/07/19	0	0.00	2	23.75	23.70	-2	11,428	-0.02%
2022/07/18	0	0.00	2	23.60	23.60	-2	11,890	-0.02%
2022/07/14	0	0.00	1	23.15	23.25	-1	12,674	-0.01%
2022/07/13	1	22.85	0	0.00	22.90	1	13,397	0.01%
2022/07/12	1	22.35	0	0.00	22.15	1	13,715	0.01%
2022/07/08	1	24.30	65	24.15	24.05	-64	15,072	-0.42%
2022/07/07	65	23.93	3	23.90	24.05	62	15,408	0.40%
2022/07/06	3	23.60	0	0.00	23.60	3	15,750	0.02%
2022/07/05	2	24.88	2	25.30	25.05	0	16,188	0.00%
2022/07/01	36	25.97	36	25.37	25.15	0	16,686	0.00%
2022/06/30	2	26.00	2	25.93	25.90	0	16,644	0.00%
2022/06/29	22	26.17	5	26.12	26.00	17	16,923	0.10%
2022/06/28	21	26.17	64	25.96	26.30	-43	17,658	-0.24%
2022/06/27	8	25.54	2	25.60	25.65	6	17,437	0.03%
2022/06/24	4	24.30	5	24.92	25.05	-1	17,648	-0.01%
2022/06/23	36	23.27	0	0.00	23.30	36	18,132	0.20%
2022/06/22	2	23.58	4	23.88	23.10	-2	18,417	-0.01%
2022/06/20	5	23.28	1	23.00	22.65	4	19,275	0.02%
2022/06/16	2	24.30	9	24.23	23.70	-7	20,589	-0.03%
2022/06/15	1	24.40	2	24.45	24.30	-1	20,702	0.00%
2022/06/14	1	24.05	0	0.00	24.30	1	21,396	0.00%
2022/06/13	2	24.20	10	24.24	24.15	-8	22,083	-0.04%
2022/06/10	0	0.00	0	24.95	24.80	0	22,111	0.00%
2022/06/09	0	0.00	8	25.15	25.20	-8	22,105	-0.04%
2022/06/08	12	25.20	5	25.50	25.00	7	22,093	0.03%
2022/06/07	6.2	25.40	0	0.00	25.35	6.2	22,136	0.03%
2022/06/06	8.8	25.52	0	0.00	25.45	8.8	22,251	0.04%
2022/06/02	5	25.82	0	0.00	25.55	5	22,264	0.02%
2022/06/01	4	26.16	0	0.00	26.15	4	22,225	0.02%
2022/05/31	5	26.52	1	26.65	26.40	4	22,239	0.02%
2022/05/30	0	26.15	20	26.25	26.35	-20	21,982	-0.09%
2022/05/27	26	25.50	28	25.36	25.30	-2	21,776	-0.01%
2022/05/26	9	25.56	0.2	25.65	25.35	8.8	21,679	0.04%
2022/05/25	19.2	25.87	8	25.78	25.60	11.2	21,588	0.05%
2022/05/24	7	25.33	8	25.83	25.10	-1	21,447	0.00%
2022/05/23	3	25.95	34	25.94	25.85	-31	21,266	-0.15%
2022/05/20	10	25.86	1	25.95	25.40	9	21,200	0.04%
2022/05/19	5	24.85	0	0.00	25.55	5	21,124	0.02%
2022/05/18	6	25.44	7	25.58	25.60	-1	21,041	0.00%
2022/05/17	4.1	25.04	0	0.00	25.20	4.1	20,905	0.02%
2022/05/16	1	24.45	10	24.68	24.75	-9	20,794	-0.04%
2022/05/13	1	24.25	3	24.42	24.60	-2	20,704	-0.01%
2022/05/12	11.1	23.75	1	23.50	23.50	10.1	20,552	0.05%
2022/05/11	61	24.82	29	24.76	24.35	32	20,338	0.16%
2022/05/10	3	26.07	1	25.50	26.00	2	19,990	0.01%
2022/05/09	2	25.93	10	25.91	25.85	-8	19,871	-0.04%
2022/05/06	5	26.94	5	27.03	27.00	0	19,662	0.00%
2022/05/05	1	27.85	0	0.00	27.55	1	19,592	0.01%
2022/05/04	21	27.70	24.2	27.48	27.45	-3.2	19,507	-0.02%
2022/05/03	20	27.57	39	27.66	27.45	-19	19,425	-0.10%
2022/04/29	32	29.04	41.2	28.50	28.35	-9.2	19,134	-0.05%
2022/04/28	16	29.42	16	29.61	29.05	0	18,765	0.00%
2022/04/27	38	29.72	27	29.88	29.75	11	18,340	0.06%
2022/04/26	29	29.93	63.3	30.28	29.95	-34.3	17,840	-0.19%
2022/04/25	9.5	28.85	15.8	28.83	28.45	-6.3	16,770	-0.04%
2022/04/22	15	30.23	4	30.33	30.10	11	16,309	0.07%
2022/04/21	18.2	29.97	4.2	29.29	29.70	14	15,852	0.09%
2022/04/20	28.4	30.48	1	30.60	30.30	27.4	15,463	0.18%
2022/04/19	58.7	30.52	29	30.57	30.80	29.7	15,050	0.20%
2022/04/18	4	30.24	16	30.03	29.90	-12	14,302	-0.08%
2022/04/15	30	30.88	60.2	30.71	30.35	-30.2	13,943	-0.22%
2022/04/14	6	30.19	29	29.48	30.15	-23	12,986	-0.18%
2022/04/13	10	29.21	6	29.26	29.30	4	12,442	0.03%
2022/04/12	3	29.20	2	29.50	29.10	1	12,085	0.01%
2022/04/11	15	29.73	8.3	29.88	28.90	6.7	11,717	0.06%
2022/04/08	5.3	29.21	18	29.21	29.35	-12.7	11,133	-0.11%
2022/04/07	36	28.73	15	28.58	28.15	21	10,734	0.20%
2022/04/06	14	29.13	12.2	29.33	29.60	1.8	10,485	0.02%
2022/04/01	32	29.22	11.2	29.27	29.00	20.8	10,204	0.20%
2022/03/31	21.5	29.43	22.1	29.37	28.75	-0.6	9,773	-0.01%
2022/03/30	2	28.20	1	28.15	28.45	1	8,828	0.01%
2022/03/29	38	29.05	34	28.73	28.65	4	8,542	0.05%
2022/03/28	7	28.36	31	27.74	28.75	-24	8,081	-0.30%
2022/03/25	37	27.96	23	27.87	27.80	14	7,382	0.19%
2022/03/24	30	27.82	27	28.01	27.75	3	7,265	0.04%
2022/03/23	5	26.99	3	27.10	27.10	2	6,549	0.03%
2022/03/22	12	27.09	30	26.99	27.45	-18	6,329	-0.28%
2022/03/21	10	27.06	28.6	27.05	27.00	-18.6	5,717	-0.32%
2022/03/18	7	25.61	2	25.30	25.30	5	4,929	0.10%
2022/03/17	16	25.74	17	25.58	25.80	-1	4,815	-0.02%
2022/03/16	9	25.79	20.4	25.49	26.25	-11.4	3,987	-0.29%
2022/03/15	2	24.15	0	0.00	23.90	2	3,310	0.06%
2022/03/14	0	0.00	1	24.10	24.45	-1	3,279	-0.03%
2022/03/11	1	24.45	0	0.00	23.95	1	3,267	0.03%
2022/03/10	1	24.25	1	24.30	24.15	0	3,261	0.00%
2022/03/09	0	0.00	16	24.38	24.45	-16	3,206	-0.50%
2022/03/08	4	22.86	0	0.00	22.85	4	3,085	0.13%
2022/03/07	15	23.78	0	0.00	23.70	15	3,046	0.49%
2022/03/04	27	24.44	2	24.53	24.45	25	3,021	0.83%
2022/03/03	0	0.00	0.1	24.04	24.30	-0.1	2,939	0.00%
2022/03/02	8	23.92	0	0.00	23.90	8	2,971	0.27%
2022/03/01	4	23.65	0	0.00	23.80	4	2,968	0.13%
2022/02/24	1.1	23.57	1	23.05	23.15	0.1	3,058	0.00%
2022/02/22	0	0.00	1	23.80	23.70	-1	3,133	-0.03%
2022/02/21	3	24.13	0.1	24.25	24.20	2.9	3,242	0.09%
2022/02/17	0	0.00	1	23.90	24.05	-1	3,394	-0.03%
2022/02/16	0	0.00	2	23.75	23.75	-2	3,657	-0.05%
2022/02/11	0	0.00	1.1	24.25	24.15	-1.1	4,115	-0.03%
2022/02/10	0	0.00	0.7	24.30	24.35	-0.7	4,307	-0.02%
2022/02/08	1.5	24.03	1	24.14	24.15	0.5	4,596	0.01%
2022/02/07	2	23.60	1	24.00	23.95	1	4,742	0.02%
2022/01/25	0	0.00	2	22.70	22.55	-2	5,675	-0.04%
2022/01/20	0	0.00	0	23.90	23.95	0	6,244	0.00%
2022/01/18	0	0.00	5	23.90	23.80	-5	6,247	-0.08%
2022/01/14	0	0.00	0	24.00	24.00	0	6,330	0.00%
2022/01/11	0	0.00	9	24.28	24.30	-9	6,571	-0.14%
2022/01/10	0	0.00	7	24.20	24.50	-7	6,649	-0.11%
2022/01/07	0	0.00	1	24.30	24.30	-1	6,820	-0.01%
2022/01/05	0	0.00	2	24.85	24.80	-2	6,871	-0.03%
2022/01/04	0	0.00	0	24.70	24.95	0	6,905	0.00%
2022/01/03	0	0.00	0	24.75	24.70	0	6,924	0.00%
2021/12/30	2	24.85	1.3	24.98	24.95	0.7	6,998	0.01%
2021/12/29	2	25.05	4.4	25.00	25.05	-2.4	7,137	-0.03%
2021/12/28	1	24.80	1	24.70	24.70	0	7,141	0.00%
2021/12/23	1	24.90	0	0.00	24.95	1	7,758	0.01%
2021/12/22	0	0.00	1.5	24.90	24.85	-1.5	7,827	-0.02%
2021/12/21	1	25.00	0	0.00	25.05	1	7,840	0.01%
2021/12/20	1	25.30	4	25.46	25.35	-3	7,910	-0.04%
2021/12/17	7	24.87	5	24.66	24.65	2	7,703	0.03%
2021/12/16	5	24.30	1	24.30	24.30	4	7,643	0.05%
2021/12/15	2	24.30	0	0.00	24.30	2	7,698	0.03%
2021/12/14	2	24.30	0	0.00	24.20	2	7,866	0.03%
2021/12/10	2	24.65	0	0.00	24.65	2	8,217	0.02%
2021/12/09	2	24.55	7	24.68	24.55	-5	8,237	-0.06%
2021/12/08	1	24.25	1	24.45	24.30	0	8,224	0.00%
2021/12/03	0.9	24.25	17	24.15	24.10	-16.1	8,231	-0.20%
2021/12/02	6.1	24.11	0	0.00	24.15	6.1	8,218	0.07%
2021/12/01	3	24.25	0	0.00	24.35	3	8,225	0.04%
2021/11/30	2	24.48	0	0.00	24.45	2	8,237	0.02%
2021/11/29	3	24.03	0	0.00	24.25	3	8,258	0.04%
2021/11/26	4	24.66	1	24.55	24.55	3	8,247	0.04%
2021/11/25	2	25.00	0	0.00	25.00	2	8,236	0.02%
2021/11/24	2	25.05	1	25.00	25.05	1	8,274	0.01%
2021/11/23	4	24.91	1	24.95	24.80	3	8,269	0.04%
2021/11/22	9	25.03	0	0.00	25.10	9	8,299	0.11%
2021/11/19	10	25.17	1	25.10	25.05	9	8,309	0.11%
2021/11/18	4.5	25.23	2	25.20	25.45	2.5	8,303	0.03%
2021/11/17	4	24.85	0	0.00	24.80	4	8,230	0.05%
2021/11/16	5	25.04	0	0.00	25.05	5	8,189	0.06%
2021/11/15	4	25.06	2	25.15	25.00	2	8,180	0.03%
2021/11/12	2.5	26.42	10	26.30	26.20	-7.5	8,018	-0.09%
2021/11/11	0	0.00	42	27.23	27.00	-42	7,911	-0.53%
2021/11/10	4	27.16	8	27.29	27.05	-4	7,949	-0.05%
2021/11/09	3	27.35	5	27.53	27.60	-2	7,845	-0.03%
2021/11/08	6	27.54	0	0.00	27.25	6	7,679	0.08%
2021/11/05	2	27.35	0	0.00	27.35	2	7,642	0.03%
2021/11/04	0	0.00	5	28.10	27.90	-5	7,595	-0.07%
2021/11/03	19	28.11	17	27.84	28.05	2	7,524	0.03%
2021/11/02	47	27.43	35	27.80	27.75	12	7,250	0.17%
2021/11/01	77	26.97	10.2	26.83	27.20	66.8	6,671	1.00%
2021/10/29	0	0.00	3	24.80	24.75	-3	6,307	-0.05%
2021/10/28	0	0.00	30	24.75	25.05	-30	6,756	-0.44%
2021/10/27	1	24.85	0	0.00	24.85	1	6,775	0.01%
2021/10/26	6	25.36	0	0.00	25.10	6	6,809	0.09%
2021/10/22	1	25.00	0	0.00	24.80	1	6,955	0.01%
2021/10/21	1	26.05	1	26.05	25.50	0	7,011	0.00%
2021/10/20	0	0.00	4	25.96	26.35	-4	6,926	-0.06%
2021/10/18	2	25.38	15	25.70	25.20	-13	6,903	-0.19%
2021/10/15	16.4	25.77	1	25.60	25.30	15.4	6,979	0.22%
2021/10/13	3	24.43	7	24.41	24.55	-4	7,165	-0.06%
2021/10/12	0	0.00	1	25.25	25.30	-1	7,243	-0.01%
2021/10/08	0	0.00	1	25.95	25.85	-1	7,302	-0.01%
2021/10/07	0	0.00	32	25.99	26.10	-32	7,418	-0.43%
2021/10/06	36	25.68	6	25.43	25.55	30	7,528	0.40%
2021/10/05	0	0.00	2	24.65	25.00	-2	7,713	-0.03%
2021/10/04	8	25.28	0	0.00	24.80	8	7,782	0.10%
2021/10/01	6	27.09	6	27.34	26.15	0	7,827	0.00%
2021/09/30	0	0.00	4	27.00	26.75	-4	7,689	-0.05%
2021/09/29	0	0.00	8	26.16	26.55	-8	7,694	-0.10%
2021/09/28	0	0.00	7	26.03	26.20	-7	7,782	-0.09%
2021/09/27	0	0.00	2	26.35	26.35	-2	8,029	-0.02%
2021/09/24	3	25.30	1	25.35	25.20	2	8,368	0.02%
2021/09/23	3	25.20	12	25.33	25.20	-9	9,097	-0.10%
2021/09/22	6	25.10	1	25.40	25.15	5	10,530	0.05%
2021/09/17	21	26.27	1	26.35	25.95	20	11,245	0.18%
2021/09/16	19	26.97	23	27.30	26.95	-4	11,377	-0.04%
2021/09/15	0	0.00	2	26.25	26.60	-2	11,345	-0.02%
2021/09/14	3	25.80	0	0.00	25.80	3	11,464	0.03%
2021/09/13	3	26.20	8	26.19	26.20	-5	11,873	-0.04%
2021/09/10	2	25.80	1	25.55	25.60	1	12,116	0.01%
2021/09/09	0	0.00	1	24.90	25.30	-1	12,387	-0.01%
2021/09/08	1	24.80	0	0.00	24.80	1	12,510	0.01%
2021/09/06	1	25.50	15	25.55	25.50	-14	13,110	-0.11%
2021/09/03	4	26.33	0	0.00	26.05	4	13,308	0.03%
2021/09/02	0	0.00	2	26.30	26.25	-2	13,506	-0.01%
2021/09/01	0	0.00	6	26.40	26.30	-6	13,602	-0.04%
2021/08/26	1	26.40	6	26.14	25.55	-5	14,485	-0.03%
2021/08/25	1	25.30	0	0.00	25.70	1	14,827	0.01%
2021/08/18	1	23.80	1	24.85	25.05	0	18,007	0.00%
2021/08/17	1	24.20	4	24.70	24.20	-3	18,263	-0.02%
2021/08/16	4	24.83	1	25.75	24.75	3	18,509	0.02%
2021/08/13	2	26.60	6	26.15	26.10	-4	18,716	-0.02%
2021/08/12	2	26.85	0	0.00	26.95	2	19,189	0.01%
2021/08/11	3.1	27.04	3	26.78	26.65	0.1	20,136	0.00%
2021/08/10	0.1	27.55	2	28.00	27.45	-1.9	20,604	-0.01%
2021/08/09	0	0.00	15	28.42	28.20	-15	21,128	-0.07%
2021/08/06	6	28.13	1	28.00	28.05	5	21,907	0.02%
2021/08/05	6	28.20	2	28.40	28.15	4	22,721	0.02%
2021/08/04	7	28.68	12	28.77	28.70	-5	23,284	-0.02%
2021/08/03	23	28.82	23	29.00	29.20	0	24,071	0.00%
2021/08/02	5	27.60	0	0.00	27.90	5	24,733	0.02%
2021/07/30	0	0.00	5	27.80	27.20	-5	25,744	-0.02%
2021/07/29	5	27.15	0	0.00	27.55	5	28,156	0.02%
2021/07/28	6	26.97	1	26.80	27.00	5	29,707	0.02%
2021/07/27	0	0.00	7	28.14	27.75	-7	30,748	-0.02%
2021/07/26	0	0.00	11	27.83	27.70	-11	31,611	-0.03%
2021/07/23	0	0.00	1	27.60	27.70	-1	33,122	0.00%
2021/07/22	6	27.43	2	27.20	27.05	4	34,888	0.01%
2021/07/21	0	0.00	5	27.40	27.25	-5	36,962	-0.01%
2021/07/20	12	28.20	0.2	28.10	28.10	11.9	38,096	0.03%
2021/07/19	4	29.01	6	29.16	28.95	-2	39,502	-0.01%
2021/07/16	3	28.90	0	0.00	28.90	3	41,385	0.01%
2021/07/15	36.2	28.22	51	28.73	28.95	-14.9	41,753	-0.04%
2021/07/14	11	27.89	4	27.88	27.80	7	42,839	0.02%
2021/07/13	8	28.95	33	28.91	28.30	-25	43,760	-0.06%
2021/07/12	34	29.29	4	29.38	29.15	30	44,544	0.07%
2021/07/09	11	28.75	0	0.00	28.80	11	44,484	0.02%
2021/07/08	1	28.70	3	28.95	29.30	-2	44,900	0.00%
2021/07/07	5.5	28.37	0	0.00	28.40	5.5	45,354	0.01%
2021/07/06	18	29.23	4	29.19	29.10	14	46,245	0.03%
2021/07/05	9	29.62	8	29.72	29.55	1	46,413	0.00%
2021/07/02	5	29.79	6	30.21	29.65	-1	46,846	0.00%
2021/07/01	6	30.16	35	30.33	29.50	-29	47,282	-0.06%
2021/06/30	37	31.01	33	30.79	30.50	4	46,959	0.01%
2021/06/29	56	30.84	62.5	31.10	31.30	-6.5	46,253	-0.01%
2021/06/28	18	29.28	20	29.31	29.90	-2	44,851	0.00%
2021/06/25	11	28.61	157.2	28.60	28.20	-146.2	44,130	-0.33%	大賣/鉅額交易
2021/06/24	7	28.37	40	28.13	28.45	-33	44,060	-0.07%
2021/06/23	7	27.66	11	27.73	27.45	-4	43,780	-0.01%
2021/06/22	25	27.82	10	27.73	27.70	15	43,618	0.03%
2021/06/21	53	27.11	4	26.60	26.75	49	43,200	0.11%
2021/06/18	38.5	27.68	2	27.70	27.55	36.5	42,998	0.08%
2021/06/17	6	28.43	0.4	28.35	28.45	5.6	42,814	0.01%
2021/06/16	110	28.91	27	28.58	28.35	83	42,749	0.19%	大買/
2021/06/15	2.4	28.97	3	29.08	29.20	-0.6	42,399	0.00%
2021/06/11	8	28.67	1	28.65	28.40	7	42,182	0.02%
2021/06/09	6.2	28.86	8	28.71	28.50	-1.8	41,841	0.00%
2021/06/08	1	29.05	2	29.40	28.95	-1	41,819	0.00%
2021/06/07	52	28.20	100	29.15	29.00	-48	41,699	-0.12%
2021/06/04	53	29.31	5	29.20	28.70	48	41,580	0.12%
2021/06/03	4	29.74	101	29.66	29.65	-97	41,396	-0.23%	大賣/
2021/06/02	100	29.46	2	29.68	29.65	98	41,181	0.24%
2021/06/01	9	29.02	9	28.83	29.15	0	40,922	0.00%
2021/05/31	32	29.67	43.1	29.70	29.30	-11.1	40,676	-0.03%
2021/05/28	85.1	28.32	88	28.55	28.25	-3	40,142	-0.01%
2021/05/27	37	27.21	17	27.07	26.90	20	39,266	0.05%
2021/05/26	3	26.57	13	26.11	26.80	-10	38,735	-0.03%
2021/05/25	26	25.57	28	25.59	25.80	-2	38,339	-0.01%
2021/05/24	23	25.48	18	25.42	25.65	5	38,199	0.01%
2021/05/21	7	25.24	17	25.14	25.30	-10	38,032	-0.03%
2021/05/20	30	25.09	16	25.62	24.55	14	37,934	0.04%
2021/05/19	35	25.48	27	26.15	25.90	8	37,474	0.02%
2021/05/18	7	23.59	4	24.05	24.30	3	36,681	0.01%
2021/05/17	8	22.10	10	22.56	22.10	-2	36,245	-0.01%
2021/05/14	10.1	24.96	42	25.52	24.55	-31.9	35,672	-0.09%
2021/05/13	10	25.71	31	25.46	25.35	-21	34,903	-0.06%
2021/05/12	7	28.76	40	28.29	28.15	-33	34,109	-0.10%
2021/05/11	62.5	32.11	34	31.86	31.25	28.5	33,480	0.09%
2021/05/10	45.9	34.87	40	34.63	34.70	5.9	32,591	0.02%
2021/05/07	16	33.33	29	34.44	33.40	-13	31,538	-0.04%
2021/05/06	156.1	35.13	1,797.7	34.67	34.10	-1,641.7	30,530	-5.38%	大買/大賣/鉅額交易
2021/05/05	1,714.5	34.06	97	33.47	34.10	1,617.5	28,108	5.75%	大買/鉅額交易
2021/05/04	67	31.72	80.1	30.85	31.00	-13.1	26,584	-0.05%
2021/05/03	110	34.63	103	34.43	33.00	7	25,599	0.03%	大買/大賣/
2021/04/29	102.5	34.61	116	34.79	34.50	-13.5	25,240	-0.05%	大買/大賣/
2021/04/28	125	34.79	70	34.97	35.30	55	23,841	0.23%	大買/
2021/04/27	125	31.34	110.1	31.73	32.45	14.9	22,174	0.07%	大買/大賣/
2021/04/26	32	28.82	42	28.83	29.65	-10	20,154	-0.05%
2021/04/23	43	27.26	38	27.30	27.00	5	19,023	0.03%
2021/04/22	108	26.71	71.7	26.87	27.10	36.3	17,660	0.21%	大買/
2021/04/21	13	25.00	60	25.13	24.90	-47	15,604	-0.30%
2021/04/20	81	24.90	23	24.97	25.00	58	15,167	0.38%
2021/04/19	36	24.50	50	24.44	24.95	-14	14,057	-0.10%
2021/04/16	15	22.31	46	22.44	22.70	-31	13,045	-0.24%
2021/04/15	19	20.99	43	21.30	21.15	-24	12,194	-0.20%
2021/04/14	33	20.72	8	20.85	20.70	25	12,258	0.20%
2021/04/13	35	21.93	17	21.89	21.60	18	11,966	0.15%
2021/04/12	2	22.38	41.7	21.34	22.20	-39.7	11,508	-0.34%
2021/04/09	23	20.45	7	20.85	20.55	16	10,573	0.15%
2021/04/08	30	21.23	10	21.22	21.10	20	10,310	0.19%
2021/04/07	47	20.65	48	20.75	21.00	-1	9,823	-0.01%
2021/04/06	1	20.05	9	19.88	19.80	-8	9,588	-0.08%
2021/04/01	7	19.71	2	19.65	19.70	5	9,580	0.05%
2021/03/31	7	19.89	9	19.75	19.80	-2	9,645	-0.02%
2021/03/30	5	19.80	5	19.75	19.75	0	9,716	0.00%
2021/03/29	15	19.96	17	19.99	19.90	-2	9,995	-0.02%
2021/03/26	0	0.00	11	19.50	19.60	-11	10,000	-0.11%
2021/03/25	2	19.23	0	0.00	19.10	2	10,195	0.02%
2021/03/24	6	19.21	25	19.20	19.25	-19	10,302	-0.18%
2021/03/23	10	19.32	0	0.00	19.30	10	10,399	0.10%
2021/03/22	25	19.66	6	19.65	19.75	19	10,461	0.18%
2021/03/19	2	19.23	1	19.20	19.25	1	10,574	0.01%
2021/03/18	10	19.49	1	19.50	19.45	9	10,689	0.08%
2021/03/17	7	19.42	3	19.48	19.45	4	10,864	0.04%
2021/03/16	8	19.72	0	0.00	19.65	8	11,078	0.07%
2021/03/15	1	19.80	45	19.84	19.75	-44	11,333	-0.39%
2021/03/12	10	19.95	6	19.78	19.70	4	11,609	0.03%
2021/03/11	7	19.50	0	0.00	19.35	7	11,871	0.06%
2021/03/10	9	19.21	9	19.70	19.50	0	11,945	0.00%
2021/03/09	2	19.05	7	19.01	19.00	-5	12,019	-0.04%
2021/03/08	0	0.00	3	19.15	19.20	-3	12,130	-0.02%
2021/03/05	12	19.50	0	0.00	19.30	12	12,435	0.10%
2021/03/04	1	20.25	0	0.00	20.05	1	12,882	0.01%
2021/03/03	1	20.25	15	20.40	20.20	-14	13,743	-0.10%
2021/03/02	0	0.00	1	20.15	19.70	-1	13,676	-0.01%
2021/02/26	2	19.90	2.7	20.11	20.05	-0.7	14,145	-0.01%
2021/02/25	3	20.13	16	20.06	20.10	-13	14,217	-0.09%
2021/02/24	14	20.29	9	20.27	20.00	5	14,252	0.04%
2021/02/23	3	20.10	17	20.08	20.00	-14	14,186	-0.10%
2021/02/22	14	20.10	10	20.03	20.10	4	14,303	0.03%
2021/02/19	3	19.62	33	19.67	19.65	-30	14,180	-0.21%
2021/02/18	35	19.51	6	19.47	19.60	29	14,283	0.20%
2021/02/17	0	0.00	9	19.07	19.25	-9	14,352	-0.06%
2021/02/05	4	18.60	3	18.70	18.50	1	14,434	0.01%
2021/02/04	0	0.00	15	18.70	18.60	-15	14,728	-0.10%
2021/02/03	6	18.10	12	18.68	18.10	-6	14,892	-0.04%
2021/02/02	1	18.05	0	0.00	18.30	1	15,281	0.01%
2021/02/01	1	17.65	3	18.03	18.00	-2	15,529	-0.01%
2021/01/29	13	18.17	0	0.00	18.00	13	15,765	0.08%
2021/01/28	5	18.15	2	18.38	18.15	3	16,275	0.02%
2021/01/27	1	18.75	10	18.74	18.60	-9	16,530	-0.05%
2021/01/26	5	18.80	15	18.89	18.80	-10	16,971	-0.06%
2021/01/25	6	18.88	15	19.30	19.25	-9	17,313	-0.05%
2021/01/22	72	19.11	60	19.13	19.20	12	17,522	0.07%
2021/01/21	26	18.04	21	18.04	18.10	5	17,231	0.03%
2021/01/20	13	17.83	0	0.00	17.35	13	17,754	0.07%
2021/01/19	2	18.43	6	18.67	18.35	-4	18,033	-0.02%
2021/01/18	10	18.25	15	17.98	18.00	-5	18,167	-0.03%
2021/01/15	8	17.98	0	0.00	17.85	8	18,560	0.04%
2021/01/14	2	18.80	0	0.00	18.65	2	18,778	0.01%
2021/01/13	3	18.70	1	18.90	18.70	2	18,975	0.01%
2021/01/12	5	18.90	14	18.68	18.60	-9	19,213	-0.05%
2021/01/11	2	19.15	7	19.22	19.10	-5	19,920	-0.03%
2021/01/08	26	18.95	10	18.98	18.90	16	20,718	0.08%
2021/01/07	5	19.54	51	19.40	19.45	-46	22,688	-0.20%
2021/01/06	44	18.99	1	19.25	18.70	43	24,370	0.18%
2021/01/05	21	19.54	6	19.63	19.45	15	25,785	0.06%
2021/01/04	2	19.83	24	19.76	19.70	-22	27,448	-0.08%
2020/12/31	5	20.15	1	20.20	20.10	4	28,462	0.01%
2020/12/30	0	0.00	1	20.40	20.30	-1	28,741	0.00%
2020/12/29	30	20.61	20	20.84	20.45	10	29,676	0.03%
2020/12/28	10	20.15	9	20.25	20.15	1	29,606	0.00%
2020/12/25	2	20.35	5	20.15	20.20	-3	29,736	-0.01%
2020/12/24	11	20.21	1	20.15	20.05	10	30,004	0.03%
2020/12/23	5	20.20	14	20.25	20.20	-9	30,378	-0.03%
2020/12/22	14	19.70	8	20.56	19.60	6	30,648	0.02%
2020/12/21	2	20.35	15	20.19	20.35	-13	30,718	-0.04%
2020/12/18	10	19.90	30	19.97	19.80	-20	30,755	-0.07%
2020/12/17	7	19.81	1	19.70	19.75	6	30,826	0.02%
2020/12/16	5	20.30	7	19.98	19.95	-2	30,903	-0.01%
2020/12/15	6	19.91	5	20.60	19.70	1	31,315	0.00%
2020/12/14	2	20.10	0	0.00	20.30	2	31,321	0.01%
2020/12/11	9	20.05	20	20.19	20.05	-11	31,531	-0.03%
2020/12/10	18.2	20.81	24	20.63	20.50	-5.8	32,173	-0.02%
2020/12/09	8	20.63	22.1	20.69	20.55	-14.1	32,638	-0.04%
2020/12/08	24	21.23	21.2	21.21	20.95	2.8	34,293	0.01%
2020/12/07	19.3	21.02	42	21.02	20.85	-22.7	34,691	-0.07%
2020/12/04	0.3	20.65	0	0.00	20.65	0.3	35,454	0.00%
2020/12/03	18	20.73	7	21.06	20.60	11	36,695	0.03%
2020/12/02	11	20.72	7	20.61	20.60	4	37,887	0.01%
2020/12/01	21	20.98	38	20.97	20.85	-17	38,339	-0.04%
2020/11/30	59.2	21.47	51	21.36	21.35	8.2	38,761	0.02%
2020/11/27	487.2	20.92	441	21.06	20.80	46.2	38,628	0.12%	大買/大賣/
2020/11/26	7	19.77	0	0.00	19.85	7	38,010	0.02%
2020/11/25	25	20.06	42	20.02	19.90	-17	38,502	-0.04%
2020/11/24	27	19.38	64.2	19.35	19.45	-37.2	38,115	-0.10%
2020/11/23	3	19.07	8.1	19.15	19.15	-5.1	38,060	-0.01%
2020/11/20	25	18.98	15	18.92	19.00	10	38,056	0.03%
2020/11/19	4	19.13	23	19.09	19.20	-19	38,234	-0.05%
2020/11/18	7	18.87	1	18.90	18.85	6	38,335	0.02%
2020/11/17	8	19.10	13	19.25	18.90	-5	38,556	-0.01%
2020/11/16	15	19.00	20	19.17	18.85	-5	38,716	-0.01%
2020/11/13	25	19.08	12	19.07	19.35	13	39,033	0.03%
2020/11/12	26	18.79	16	18.77	18.70	10	39,568	0.03%
2020/11/11	13	19.11	15	19.30	19.20	-2	39,631	-0.01%
2020/11/10	45	19.57	11	19.64	19.20	34	39,666	0.09%
2020/11/09	10	20.16	0	0.00	20.10	10	39,412	0.03%
2020/11/06	16	20.06	1	20.05	20.15	15	39,594	0.04%
2020/11/05	19	20.67	33	20.52	20.45	-14	40,590	-0.03%
2020/11/04	20	20.14	0	0.00	20.05	20	40,637	0.05%
2020/11/03	28	20.54	11	20.52	20.45	17	41,046	0.04%
2020/11/02	9	19.83	26	19.94	19.95	-17	40,889	-0.04%
2020/10/30	31	20.27	21	20.44	20.10	10	40,665	0.02%
2020/10/29	8	20.19	25	20.48	20.60	-17	41,076	-0.04%
2020/10/28	28	20.90	40	21.03	20.60	-12	41,354	-0.03%
2020/10/27	39	20.79	13.2	20.87	20.45	25.8	40,705	0.06%
2020/10/26	18	20.63	15	20.65	20.60	3	40,295	0.01%
2020/10/23	16	20.94	16	20.97	20.85	0	40,027	0.00%
2020/10/22	20	20.52	6	20.99	20.60	14	39,509	0.04%
2020/10/21	9	20.62	45	20.94	20.55	-36	39,134	-0.09%
2020/10/20	3	20.80	12	20.80	20.85	-9	38,902	-0.02%
2020/10/19	39	21.09	13	20.99	21.10	26	38,609	0.07%
2020/10/16	49	21.02	56	20.90	20.60	-7	37,892	-0.02%
2020/10/15	343	21.87	368	21.93	21.85	-25	37,047	-0.07%	大買/大賣/
2020/10/14	148	21.26	121	21.26	21.00	27	34,946	0.08%	大買/大賣/
2020/10/13	286	20.30	800	20.18	20.00	-514	32,964	-1.56%	大買/大賣/鉅額交易
2020/10/12	859	19.56	1,102.4	19.57	20.45	-243.4	31,353	-0.78%	大買/大賣/鉅額交易
2020/10/08	1,676.2	18.38	860	18.54	18.60	816.2	29,686	2.75%	大買/大賣/鉅額交易
2020/10/07	14	17.84	13	18.02	17.85	1	28,511	0.00%
2020/10/06	88	18.10	92	18.01	17.80	-4	28,220	-0.01%
2020/10/05	0	0.00	23	17.41	17.55	-23	27,286	-0.08%
2020/09/30	15	16.93	12	17.07	17.10	3	27,209	0.01%
2020/09/29	15	16.97	17	17.01	16.80	-2	27,101	-0.01%
2020/09/28	21	16.98	41	16.97	17.00	-20	26,757	-0.07%
2020/09/25	15	16.44	47	15.88	16.10	-32	26,283	-0.12%
2020/09/24	8	16.94	20	16.99	16.75	-12	25,687	-0.05%
2020/09/23	17	16.94	1	16.95	17.05	16	25,407	0.06%
2020/09/22	3	16.60	5	16.69	16.85	-2	25,149	-0.01%
2020/09/21	8	16.93	2	16.90	16.85	6	25,138	0.02%
2020/09/18	16	17.15	129	17.49	17.00	-113	24,931	-0.45%	大賣/鉅額交易
2020/09/17	7	16.94	11	17.01	17.00	-4	24,366	-0.02%
2020/09/16	14	16.84	19	17.04	17.05	-5	24,148	-0.02%
2020/09/15	163	17.37	80	17.33	17.00	83	23,753	0.35%	大買/
2020/09/14	144	16.93	170	16.79	16.60	-26	22,933	-0.11%	大買/大賣/
2020/09/11	270	17.33	300	17.65	17.45	-30	22,205	-0.14%	大買/大賣/
2020/09/10	89	17.00	35	17.00	17.05	54	20,392	0.26%
2020/09/09	144	16.38	162.3	16.51	16.80	-18.3	19,644	-0.09%	大買/大賣/
2020/09/08	84	16.56	179	16.84	16.05	-95	18,507	-0.51%	大賣/
2020/09/07	157	16.10	94	16.61	16.90	63	17,118	0.37%	大買/
2020/09/04	29	15.25	23	15.31	15.40	6	15,736	0.04%
2020/09/03	44	15.40	38	15.31	15.55	6	15,095	0.04%
2020/09/02	15	14.89	231	15.13	15.15	-216	14,301	-1.51%	大賣/鉅額交易
2020/09/01	23	14.75	8	14.99	14.65	15	13,840	0.11%
2020/08/31	28	15.01	32	14.97	14.95	-4	13,480	-0.03%
2020/08/28	12	14.61	0	0.00	14.45	12	12,728	0.09%
2020/08/27	3	14.55	64	14.78	14.35	-61	12,568	-0.49%
2020/08/26	59	14.68	23.4	14.64	14.60	35.6	12,399	0.29%
2020/08/25	10	14.75	33	14.56	14.60	-23	12,238	-0.19%
2020/08/24	21	14.56	39	14.46	14.55	-18	11,913	-0.15%
2020/08/21	15	14.39	15	14.44	14.40	0	11,655	0.00%
2020/08/20	28	13.79	22	13.60	13.90	6	11,333	0.05%
2020/08/19	182	14.68	13	14.85	14.35	169	10,965	1.54%	大買/鉅額交易
2020/08/18	133	14.77	49	14.84	14.85	84	10,457	0.80%	大買/
2020/08/17	16	14.35	36	14.43	14.40	-20	9,697	-0.21%
2020/08/14	12	13.98	13	13.99	13.90	-1	9,298	-0.01%
2020/08/13	26	13.93	4	13.85	13.70	22	9,005	0.24%
2020/08/12	16	14.16	29	14.31	14.10	-13	8,795	-0.15%
2020/08/11	151	13.89	58	14.47	14.20	93	8,377	1.11%	大買/
2020/08/10	21	14.43	76.2	15.00	15.05	-55.2	7,094	-0.78%
2020/08/07	32	13.69	28	13.91	13.70	4	6,479	0.06%
2020/08/06	14	12.91	12	12.63	13.10	2	5,856	0.03%
2020/08/05	24	12.85	22	12.93	12.90	2	5,551	0.04%
2020/08/04	153	12.71	124	12.89	12.85	29	5,409	0.54%	大買/大賣/
2020/08/03	10	12.15	14	12.28	12.30	-4	4,639	-0.09%
2020/07/31	11	11.15	10	11.10	11.20	1	4,074	0.02%
2020/07/29	0	0.00	3	10.90	10.90	-3	4,512	-0.07%
2020/07/27	10	10.95	0	0.00	10.95	10	4,503	0.22%
2020/07/23	30	11.10	0	0.00	11.10	30	4,455	0.67%
2020/07/22	14	11.21	4	11.20	11.15	10	4,464	0.22%
2020/07/21	4	11.09	8	11.15	11.10	-4	4,394	-0.09%
2020/07/17	0	0.00	1	11.20	10.95	-1	4,381	-0.02%
2020/07/16	0	0.00	5	11.14	11.15	-5	4,364	-0.11%
2020/07/15	35.5	11.62	4	11.45	11.25	31.5	4,316	0.73%
2020/07/14	14	11.11	0	0.00	11.15	14	4,151	0.34%
2020/07/13	1	11.25	29	11.30	11.25	-28	4,121	-0.68%
2020/07/10	2	11.15	2	11.55	11.20	0	4,071	0.00%
2020/07/09	7	11.49	10	11.50	11.70	-3	3,952	-0.08%
2020/07/08	5	10.95	7	11.21	11.20	-2	3,630	-0.06%
2020/07/07	0	0.00	64	10.95	10.95	-64	3,524	-1.82%
2020/07/06	1	10.85	0	0.00	10.85	1	3,490	0.03%
2020/06/30	4	10.88	4	10.93	10.85	0	3,416	0.00%
2020/06/29	0	0.00	38	10.46	10.45	-38	3,197	-1.19%
2020/06/24	0	0.00	19	10.56	10.55	-19	3,209	-0.59%
2020/06/23	0	0.00	14	10.53	10.55	-14	3,235	-0.43%
2020/06/22	5	10.60	2	10.65	10.65	3	3,241	0.09%
2020/06/19	7	10.69	7	10.74	10.60	0	3,280	0.00%
2020/06/18	5	10.60	0	0.00	10.60	5	3,249	0.15%
2020/06/17	19	10.75	54	10.78	10.65	-35	3,227	-1.08%
2020/06/16	0	0.00	8.4	10.40	10.40	-8.4	3,116	-0.27%
2020/06/12	15	10.13	10	10.20	10.25	5	3,202	0.16%
2020/06/11	0	0.00	3	10.75	10.40	-3	3,232	-0.09%
2020/06/10	9	10.82	0	0.00	10.80	9	3,203	0.28%
2020/06/09	0	0.00	8	10.91	10.90	-8	3,259	-0.25%
2020/06/08	15	10.92	4	10.90	10.85	11	3,295	0.33%
2020/06/05	45	10.84	0	0.00	10.90	45	3,282	1.37%
2020/06/04	17	10.96	1	11.00	10.80	16	3,326	0.48%
2020/06/03	8	10.84	17	10.81	10.90	-9	3,353	-0.27%
2020/06/02	9	10.73	7	10.70	10.70	2	3,320	0.06%
2020/06/01	0	0.00	1	10.85	10.85	-1	3,313	-0.03%
2020/05/29	14	10.79	1	10.85	10.80	13	3,325	0.39%
2020/05/28	8	10.85	6	10.81	10.75	2	3,320	0.06%
2020/05/27	3	10.67	2	10.65	10.60	1	3,257	0.03%
2020/05/26	0	0.00	11	10.61	10.60	-11	3,276	-0.34%
2020/05/25	11	10.63	5	10.67	10.70	6	3,271	0.18%
2020/05/19	36	10.80	1	10.75	10.75	35	3,191	1.10%
2020/05/18	4	10.73	2	10.80	10.75	2	3,178	0.06%
2020/05/14	1	10.50	3	10.73	10.50	-2	3,102	-0.06%
2020/05/13	2	10.65	0	0.00	10.95	2	3,060	0.07%
2020/05/12	1	10.95	0	0.00	10.65	1	2,986	0.03%
2020/05/11	30	10.90	1	10.95	10.95	29	2,978	0.97%
2020/05/08	38	10.67	6	10.71	10.65	32	2,932	1.09%
2020/05/07	0	0.00	6	10.49	10.65	-6	2,927	-0.20%
2020/05/06	20	10.93	6	10.73	10.60	14	2,909	0.48%
2020/05/05	41	10.54	12.1	10.65	10.65	28.9	2,599	1.11%
2020/04/29	0	0.00	3	9.73	9.71	-3	2,468	-0.12%
2020/04/28	0	0.00	3	9.64	9.49	-3	2,470	-0.12%
2020/04/22	3	8.80	3	8.94	9.03	0	2,659	0.00%
2020/04/20	3	9.26	0	0.00	9.24	3	2,731	0.11%
2020/04/17	3	9.28	6	9.40	9.28	-3	2,856	-0.11%
2020/04/14	0	0.00	3	9.28	9.31	-3	2,908	-0.10%
2020/04/13	3	9.05	0	0.00	9.08	3	2,918	0.10%
2020/04/10	6	9.13	0	0.00	9.17	6	2,931	0.20%
2020/04/08	0	8.81	0	0.00	8.80	0	2,996	0.00%
2020/04/01	0	0.00	6.1	8.31	8.38	-6.1	3,094	-0.20%
2020/03/26	0	0.00	3	8.18	8.20	-3	3,430	-0.09%
2020/03/19	0	0.00	3	7.03	6.97	-3	3,423	-0.09%
2020/03/18	0	0.00	2	7.68	7.69	-2	3,353	-0.06%
2020/03/17	0	0.00	5	7.72	7.66	-5	3,319	-0.15%
2020/03/16	0	0.00	1	8.12	8.12	-1	3,266	-0.03%
2020/03/13	0	0.00	3	8.30	8.40	-3	3,239	-0.09%
2020/03/12	5	9.30	6	9.13	9.00	-1	3,163	-0.03%
2020/03/11	1	9.76	0	0.00	9.62	1	3,108	0.03%
2020/03/06	5	10.10	5	10.05	10.05	0	3,010	0.00%
2020/03/04	1	10.10	0	0.00	10.05	1	3,006	0.03%
2020/02/26	0	0.00	6	10.35	10.40	-6	2,909	-0.21%
2020/02/17	5	10.60	0	0.00	10.60	5	2,931	0.17%
2020/02/14	0	0.00	0.3	10.75	10.75	-0.3	2,939	-0.01%
2020/02/06	0	0.00	20	11.10	11.05	-20	2,909	-0.69%
2020/02/05	0	0.00	5	11.10	11.00	-5	2,889	-0.17%
2020/01/16	5	11.85	3	12.00	12.00	2	2,755	0.07%
2020/01/15	21	11.76	1	11.85	11.80	20	2,651	0.75%
2020/01/14	0	0.00	50.4	11.95	11.80	-50.4	2,591	-1.95%
2020/01/13	51	11.68	14	11.78	11.85	37	2,536	1.46%
2020/01/10	2	11.40	0	0.00	11.30	2	2,415	0.08%
2020/01/09	0	0.00	3	11.30	11.35	-3	2,377	-0.13%
2020/01/02	0	0.00	12	11.50	11.50	-12	2,340	-0.51%
2019/12/31	10	11.40	0	0.00	11.40	10	2,281	0.44%
2019/12/30	0	0.00	4	11.50	11.40	-4	2,244	-0.18%
2019/12/27	0	0.00	1	11.20	11.25	-1	2,164	-0.05%
2019/12/26	0	0.00	2	10.98	11.00	-2	2,111	-0.09%
2019/12/25	0	0.00	5	11.13	11.05	-5	2,092	-0.24%
2019/12/24	7	11.38	128	11.27	11.15	-121	2,058	-5.88%	大賣/鉅額交易
2019/12/23	0	0.00	21	10.94	11.10	-21	1,822	-1.15%
2019/12/20	58	10.75	0	0.00	10.75	58	1,702	3.41%
2019/12/18	2	10.70	12	10.70	10.75	-10	1,686	-0.59%
2019/12/13	10	10.50	0	0.00	10.50	10	1,768	0.57%
2019/12/11	0	0.00	0.8	10.60	10.60	-0.8	1,762	-0.05%
2019/12/06	0	0.00	1	10.50	10.45	-1	1,775	-0.06%
2019/12/04	4	10.50	10	10.50	10.50	-6	1,762	-0.34%
2019/11/29	10	10.65	0	0.00	10.65	10	1,841	0.54%
2019/11/27	3	10.65	0	0.00	10.70	3	1,844	0.16%
2019/11/25	0.7	10.65	0	0.00	10.70	0.7	1,822	0.04%
2019/11/22	3	10.70	9	10.78	10.70	-6	1,809	-0.33%
2019/11/20	6	10.55	0	0.00	10.55	6	1,773	0.34%
2019/11/19	1	10.60	0	0.00	10.60	1	1,797	0.06%
2019/11/14	3	10.65	0	0.00	10.65	3	1,805	0.17%
2019/11/13	2	10.80	3	10.80	10.70	-1	1,799	-0.06%
2019/11/12	0	0.00	3	10.70	10.70	-3	1,778	-0.17%
2019/11/11	0	0.00	1	10.55	10.60	-1	1,764	-0.06%
2019/11/07	0	0.00	1	10.60	10.60	-1	1,753	-0.06%
2019/11/05	6	10.75	10	10.75	10.65	-4	1,725	-0.23%
2019/11/01	5	10.60	0.2	10.60	10.60	4.8	1,706	0.28%
2019/10/31	3	10.65	5	10.85	10.65	-2	1,739	-0.11%
2019/10/30	0	0.00	10	10.55	10.60	-10	1,578	-0.63%
2019/10/28	10	10.60	0	0.00	10.55	10	1,590	0.63%
2019/10/24	0.6	10.55	0	0.00	10.50	0.6	1,620	0.04%
2019/10/22	1	10.60	45.6	10.57	10.55	-44.6	1,641	-2.72%
2019/10/18	0	0.00	1	10.60	10.40	-1	1,743	-0.06%
2019/10/16	31	10.85	3	10.75	10.65	28	1,764	1.59%
2019/10/08	6	10.69	0	0.00	10.50	6	1,881	0.32%
2019/09/23	0	0.00	4	10.85	10.90	-4	1,941	-0.21%
2019/09/20	0	0.00	2	10.75	10.80	-2	1,921	-0.10%
2019/09/19	4	10.95	0	0.00	10.80	4	1,913	0.21%
2019/09/18	4	10.95	12	10.94	10.95	-8	1,891	-0.42%
2019/09/06	4	10.50	0	0.00	10.50	4	1,835	0.22%
2019/09/05	2	10.50	0	0.00	10.50	2	1,845	0.11%
2019/09/04	2	10.60	4	10.68	10.60	-2	1,840	-0.11%
2019/09/03	37	10.30	0	0.00	10.45	37	1,823	2.03%
2019/08/30	5	10.00	3	10.05	10.00	2	1,827	0.11%
2019/08/29	0	0.00	1	10.00	10.00	-1	1,956	-0.05%
2019/08/28	0	0.00	1	10.00	10.00	-1	2,070	-0.05%
2019/08/26	30	9.99	0	0.00	10.00	30	2,175	1.38%
2019/08/23	5	10.05	0	0.00	10.05	5	2,175	0.23%
2019/08/20	2	10.10	0	0.00	10.10	2	2,182	0.09%
2019/08/14	2	10.00	0	0.00	10.00	2	2,387	0.08%
2019/08/02	14	11.04	0	0.00	11.00	14	2,428	0.58%
2019/07/31	5	11.10	0	0.00	11.20	5	2,411	0.21%
2019/07/29	2	11.20	0	0.00	11.30	2	2,427	0.08%
2019/07/26	5	11.20	0	0.00	11.25	5	2,537	0.20%
2019/07/23	2	11.15	10	11.13	11.05	-8	2,492	-0.32%
2019/07/19	0	0.00	1	11.30	11.35	-1	2,399	-0.04%
2019/07/17	10	11.40	0	0.00	11.35	10	2,458	0.41%
2019/07/16	0	0.00	10	11.33	11.35	-10	2,424	-0.41%
2019/07/11	5	11.14	0	0.00	11.05	5	2,374	0.21%
2019/07/10	5	11.15	0	0.00	11.15	5	2,363	0.21%
2019/07/05	0	0.00	2	11.05	11.00	-2	2,407	-0.08%
2019/07/01	0	0.00	1	10.95	10.90	-1	2,405	-0.04%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/12	0	0.00	10	11.30	11.15	-10	2,798	-0.36%
2019/06/11	10	11.15	0	0.00	11.20	10	2,796	0.36%
2019/06/06	7	11.41	5	11.40	11.35	2	2,861	0.07%
2019/06/05	6	11.48	5	11.65	11.50	1	2,834	0.04%
2019/06/04	8	11.56	15	11.50	11.40	-7	2,734	-0.26%
2019/06/03	2	11.40	4	11.40	11.40	-2	2,631	-0.08%
2019/05/31	5	11.40	0	0.00	11.30	5	2,597	0.19%
2019/05/27	0	0.00	1	11.45	11.40	-1	2,533	-0.04%
2019/05/24	0	0.00	10	11.25	11.25	-10	2,488	-0.40%
2019/05/22	0	0.00	5	11.15	11.20	-5	2,452	-0.20%
2019/05/21	6	11.27	3	11.17	11.20	3	2,449	0.12%
2019/05/20	10	11.04	7	11.04	11.10	3	2,402	0.12%
2019/05/09	2	10.90	1	10.95	10.90	1	2,885	0.03%
2019/05/08	1	11.05	0	0.00	11.05	1	2,866	0.03%
2019/05/06	0	0.00	1	11.10	11.10	-1	2,869	-0.03%
2019/05/03	17	11.28	4	11.35	11.20	13	2,934	0.44%
2019/04/26	0	0.00	28	10.86	10.95	-28	2,835	-0.99%
2019/04/24	0	0.00	35	11.00	10.95	-35	2,826	-1.24%
2019/04/18	40	10.55	0	0.00	10.45	40	2,692	1.49%
2019/04/17	35	10.65	0	0.00	10.75	35	2,699	1.30%
2019/04/12	5	10.83	0	0.00	10.70	5	2,721	0.18%
2019/04/02	12	11.14	0	0.00	11.10	12	2,692	0.45%
2019/04/01	3	11.10	10	11.15	11.10	-7	2,753	-0.25%
2019/03/28	0	0.00	2	11.20	11.10	-2	2,918	-0.07%
2019/03/27	2	11.25	0	0.00	11.20	2	2,941	0.07%
2019/03/26	3	11.10	0	0.00	11.10	3	2,923	0.10%
2019/03/22	10	11.30	0	0.00	11.20	10	2,909	0.34%
2019/03/21	2	11.60	0	0.00	11.55	2	2,866	0.07%
2019/03/20	3	11.40	0	0.00	11.50	3	2,793	0.11%
2019/03/19	8	11.38	13	11.40	11.60	-5	2,792	-0.18%
2019/03/18	1	11.10	0	0.00	11.15	1	2,605	0.04%
2019/03/14	10	11.15	0	0.00	11.10	10	2,618	0.38%
2019/03/12	10	11.28	1	11.30	11.25	9	2,645	0.34%
2019/03/08	0	0.00	5	11.15	11.05	-5	2,648	-0.19%
2019/03/07	0	10.95	0	0.00	11.00	0	2,658	0.00%
2019/03/05	9	11.05	4	11.10	11.05	5	2,753	0.18%
2019/02/26	1	11.05	0	0.00	11.05	1	2,803	0.04%
2019/02/25	0	0.00	10	11.05	10.95	-10	2,808	-0.36%
2019/02/22	5	11.00	0	0.00	10.95	5	2,804	0.18%
2019/02/21	5	11.00	0	0.00	11.05	5	2,818	0.18%
2019/02/19	0	0.00	3	11.13	11.00	-3	2,818	-0.11%
2019/02/18	5	10.88	30	11.00	10.80	-25	2,767	-0.90%
2019/02/15	13	11.23	2	11.35	10.95	11	2,854	0.39%
2019/02/14	0	0.00	2	11.25	11.25	-2	2,748	-0.07%
2019/02/13	4	11.21	3	11.20	11.25	1	2,703	0.04%
2019/02/12	13	10.69	11	10.88	11.25	2	2,610	0.08%
2019/01/11	0	0.00	8	10.10	10.10	-8	2,654	-0.30%
2019/01/10	8	10.10	0	0.00	10.10	8	2,675	0.30%
2019/01/04	0	0.00	10	9.70	9.79	-10	2,742	-0.36%
2019/01/03	1	9.91	0	0.00	9.91	1	2,791	0.04%
2019/01/02	0	0.00	3	10.10	10.05	-3	2,798	-0.11%
2018/12/28	5	10.15	0	0.00	10.15	5	2,833	0.18%
2018/12/25	5	10.25	0	0.00	10.30	5	3,263	0.15%
2018/12/24	0	0.00	3	10.75	10.65	-3	3,288	-0.09%
2018/12/22	3	10.50	1	10.85	10.70	2	3,335	0.06%
2018/12/13	1	10.75	0	0.00	10.55	1	3,842	0.03%
2018/12/12	0	0.00	1	10.70	10.70	-1	3,992	-0.03%
2018/12/11	2	10.45	0	0.00	10.45	2	4,036	0.05%
2018/12/10	1	10.60	0	0.00	10.45	1	4,071	0.02%
2018/12/07	1	10.50	0	0.00	10.50	1	4,099	0.02%
2018/12/05	2	10.95	0	0.00	10.85	2	4,166	0.05%
2018/12/03	4	11.20	1	11.15	11.15	3	4,232	0.07%
2018/11/29	0	0.00	3	11.08	11.00	-3	4,141	-0.07%
2018/11/28	2	10.83	0	0.00	10.85	2	4,072	0.05%
2018/11/27	6	10.95	6	10.85	10.95	0	4,045	0.00%
2018/11/26	1	10.75	0	0.00	10.80	1	4,035	0.02%
2018/11/20	3	11.20	0	0.00	11.20	3	4,004	0.07%
2018/11/16	0	0.00	3	11.30	11.20	-3	4,128	-0.07%
2018/11/15	2	11.30	0	0.00	11.25	2	4,127	0.05%
2018/11/14	0	0.00	1	11.55	11.45	-1	4,121	-0.02%
2018/11/09	0	0.00	1	11.15	11.15	-1	4,114	-0.02%
2018/11/08	0	0.00	1	11.45	11.25	-1	4,149	-0.02%
2018/11/07	1	11.40	0	0.00	11.35	1	4,174	0.02%
2018/11/02	0	0.00	1	11.25	11.20	-1	4,356	-0.02%
2018/11/01	0	0.00	5	11.20	11.05	-5	4,378	-0.11%
2018/10/31	5	10.90	1	10.85	10.85	4	4,347	0.09%
2018/10/29	0	0.00	3	10.40	10.35	-3	4,302	-0.07%
2018/10/26	10	10.60	2	10.53	10.45	8	4,278	0.19%
2018/10/25	1	11.10	0	0.00	10.80	1	4,239	0.02%
2018/10/24	0	0.00	2	11.60	11.40	-2	4,206	-0.05%
2018/10/23	2	11.55	1	11.55	11.50	1	4,219	0.02%
2018/10/22	0	0.00	1	11.70	11.80	-1	4,236	-0.02%
2018/10/19	2	11.55	1	11.65	11.65	1	4,255	0.02%
2018/10/17	1	12.05	2	12.20	11.80	-1	4,300	-0.02%
2018/10/16	2	11.95	0	0.00	12.00	2	4,299	0.05%
2018/10/15	1	12.10	0	0.00	12.00	1	4,320	0.02%
2018/10/12	0	0.00	11	11.68	11.90	-11	4,382	-0.25%
2018/10/11	1	11.40	1	11.55	11.45	0	4,484	0.00%
2018/10/09	1	12.60	0	0.00	12.60	1	4,515	0.02%
2018/10/08	0	0.00	2	12.60	12.90	-2	4,520	-0.04%
2018/10/05	1	12.85	23	12.77	12.70	-22	4,527	-0.49%
2018/10/04	10	13.30	7	13.22	13.30	3	4,519	0.07%
2018/10/03	32	13.52	6	13.74	13.35	26	4,496	0.58%
2018/10/02	2	13.15	0	0.00	13.15	2	4,252	0.05%
2018/10/01	2	13.30	2	13.23	13.25	0	4,246	0.00%
2018/09/26	2	13.18	1	13.45	13.15	1	4,190	0.02%
2018/09/25	3	13.10	8	13.01	13.15	-5	4,146	-0.12%
2018/09/21	0	0.00	8	12.65	12.70	-8	3,916	-0.20%
2018/09/20	5	12.40	8	12.50	12.40	-3	3,911	-0.08%
2018/09/19	11	12.70	9	12.68	12.65	2	3,943	0.05%
2018/09/18	9	12.57	0	0.00	12.40	9	3,965	0.23%
2018/09/12	10	11.95	1	11.85	11.85	9	3,979	0.23%
2018/09/10	0	0.00	15	11.10	11.10	-15	4,209	-0.36%
2018/09/07	0	0.00	10	12.20	11.75	-10	4,251	-0.24%
2018/09/06	5	12.15	0	0.00	12.05	5	4,651	0.11%
2018/08/30	5	12.40	1	12.40	12.25	4	5,679	0.07%
2018/08/29	6	12.35	12	12.33	12.35	-6	5,782	-0.10%
2018/08/28	5	12.35	5	12.45	12.35	0	5,909	0.00%
2018/08/27	8	12.30	0	0.00	12.40	8	6,233	0.13%
2018/08/23	0	0.00	16	12.67	12.70	-16	6,664	-0.24%
2018/08/22	1	11.95	1	11.95	11.95	0	7,143	0.00%
2018/08/20	1.2	11.80	2	11.80	11.80	-0.8	7,332	-0.01%
2018/08/16	10	12.35	10	12.30	12.25	0	7,527	0.00%
2018/08/15	5	12.70	0	0.00	12.40	5	7,579	0.07%
2018/08/13	4	12.73	53	12.49	12.55	-49	7,664	-0.64%
2018/08/10	1	13.25	3	13.55	13.10	-2	7,667	-0.03%
2018/08/09	0	0.00	5	13.65	13.70	-5	7,618	-0.07%
2018/08/08	7	13.98	8	13.78	13.75	-1	7,762	-0.01%
2018/08/02	0	0.00	9	13.57	13.55	-9	8,652	-0.10%
2018/08/01	2	13.70	2	13.85	13.75	0	8,977	0.00%
2018/07/31	0	0.00	9	13.77	13.85	-9	9,091	-0.10%
2018/07/30	9	13.75	10	13.79	13.65	-1	9,151	-0.01%
2018/07/27	3	13.65	1	13.60	13.60	2	9,351	0.02%
2018/07/26	5	13.80	5	13.68	13.55	0	9,606	0.00%
2018/07/25	0	0.00	3	13.75	13.75	-3	10,127	-0.03%
2018/07/24	3	13.30	0	0.00	13.45	3	10,561	0.03%
2018/07/20	0	0.00	8	13.59	13.25	-8	11,292	-0.07%
2018/07/19	1	13.95	12	13.91	13.85	-11	11,552	-0.10%
2018/07/18	17	14.05	10	14.02	13.85	7	11,902	0.06%
2018/07/17	3	13.90	14	13.80	13.80	-11	11,997	-0.09%
2018/07/16	3	13.50	8	13.51	13.45	-5	12,675	-0.04%
2018/07/13	5	13.40	15	13.40	13.35	-10	13,308	-0.08%
2018/07/12	1	13.40	22	13.40	13.35	-21	13,655	-0.15%
2018/07/11	0	0.00	6	13.00	13.00	-6	14,145	-0.04%
2018/07/10	1	12.95	0	0.00	12.95	1	14,680	0.01%
2018/07/09	10	12.53	2	12.78	12.80	8	15,078	0.05%
2018/07/06	33	12.15	10	12.48	12.50	23	15,444	0.15%
2018/07/05	0	0.00	2	12.95	12.70	-2	16,184	-0.01%
2018/07/04	1	12.95	3	12.85	13.05	-2	17,463	-0.01%
2018/07/03	10	13.16	211	13.27	13.00	-201	19,033	-1.06%	大賣/鉅額交易
2018/07/02	2	13.55	0	0.00	13.50	2	20,309	0.01%
2018/06/29	5	13.78	0	0.00	13.80	5	20,916	0.02%
2018/06/28	2	13.68	1	13.75	13.65	1	21,255	0.00%
2018/06/27	14	14.03	22	13.97	13.90	-8	22,255	-0.04%
2018/06/26	33	13.65	10	13.55	13.60	23	23,205	0.10%
2018/06/25	2	14.05	0.4	14.05	14.05	1.6	23,961	0.01%
2018/06/22	11	14.21	31	14.25	14.15	-20	24,878	-0.08%
2018/06/21	2	14.48	2	14.30	14.40	0	24,899	0.00%
2018/06/20	46	14.48	12	14.34	14.35	34	24,904	0.14%
2018/06/19	66	14.84	13	15.06	14.55	53	24,906	0.21%
2018/06/15	4	14.50	14	14.46	14.55	-10	24,923	-0.04%
2018/06/14	50	14.71	32	14.78	14.45	18	24,848	0.07%
2018/06/13	123	14.98	48	14.81	14.70	75	24,440	0.31%	大買/
2018/06/12	14	14.14	2	14.15	14.10	12	23,812	0.05%
2018/06/08	6	14.25	0	0.00	14.25	6	23,712	0.03%
2018/06/07	7	14.46	0	0.00	14.35	7	23,684	0.03%
2018/06/06	16	14.56	5.7	14.67	14.55	10.3	23,629	0.04%
2018/06/05	21	14.82	37	14.57	14.55	-16	23,579	-0.07%
2018/06/04	14	15.01	3	15.17	14.90	11	23,514	0.05%
2018/06/01	0	0.00	7	14.84	14.80	-7	23,306	-0.03%
2018/05/31	34	14.77	3	14.98	14.55	31	23,221	0.13%
2018/05/30	68	14.93	79	14.85	14.90	-11	23,023	-0.05%
2018/05/29	0	0.00	11	14.18	14.10	-11	22,535	-0.05%
2018/05/28	22	13.97	2	13.95	13.90	20	22,576	0.09%
2018/05/25	6	14.05	3	14.00	14.10	3	22,941	0.01%
2018/05/24	13	14.18	43	14.40	14.20	-30	22,970	-0.13%
2018/05/23	14	13.99	1	14.10	13.95	13	23,027	0.06%
2018/05/22	0	0.00	7	14.39	14.10	-7	22,983	-0.03%
2018/05/21	22	14.23	10	14.25	14.20	12	22,997	0.05%
2018/05/18	6	14.19	0	0.00	14.10	6	23,043	0.03%
2018/05/17	7	14.31	0	0.00	14.25	7	23,107	0.03%
2018/05/16	19	14.51	12	14.44	14.50	7	23,085	0.03%
2018/05/15	21	14.75	23	14.67	14.70	-2	23,051	-0.01%
2018/05/14	6	14.08	17	14.09	14.00	-11	22,841	-0.05%
2018/05/11	27	14.29	22	14.40	14.20	5	22,794	0.02%
2018/05/10	10	14.27	5	14.32	14.05	5	22,677	0.02%
2018/05/09	27	14.55	61	14.44	14.55	-34	22,549	-0.15%
2018/05/08	12	13.96	27	14.06	13.80	-15	22,331	-0.07%
2018/05/07	20	14.29	8	14.16	14.20	12	22,303	0.05%
2018/05/04	32	14.44	26	14.38	14.40	6	22,270	0.03%
2018/05/03	63	14.29	47	14.16	14.10	16	22,104	0.07%
2018/05/02	92	14.98	37	14.86	14.80	55	22,036	0.25%
2018/04/30	25	15.70	35	15.86	15.80	-10	21,551	-0.05%
2018/04/27	10	14.68	18	14.70	14.95	-8	21,151	-0.04%
2018/04/26	17	15.34	27	14.93	14.75	-10	21,133	-0.05%
2018/04/25	15	15.43	17	15.52	15.70	-2	20,731	-0.01%
2018/04/24	38	15.15	27	15.46	15.15	11	20,593	0.05%
2018/04/23	23	16.32	1	16.20	16.10	22	20,318	0.11%
2018/04/20	126	16.79	36	16.69	16.40	90	20,316	0.44%	大買/
2018/04/19	33	16.52	68	16.59	16.45	-35	20,016	-0.17%
2018/04/18	18	16.34	29	16.27	16.10	-11	20,022	-0.05%
2018/04/17	55	16.31	47	16.09	16.00	8	21,850	0.04%
2018/04/16	69	16.16	67	15.93	16.10	2	22,218	0.01%
2018/04/13	62	16.24	36	16.30	15.90	26	22,585	0.12%
2018/04/12	26	16.11	5	16.03	15.95	21	22,255	0.09%
2018/04/11	49	16.47	99	16.33	16.65	-50	21,929	-0.23%
2018/04/10	72	16.92	102	16.88	16.15	-30	21,196	-0.14%	大賣/
2018/04/09	102	17.48	52	17.56	17.90	50	19,983	0.25%	大買/
2018/04/03	53	16.07	129	16.40	16.70	-76	18,537	-0.41%	大賣/
2018/04/02	63	15.74	47	15.79	15.55	16	17,694	0.09%
2018/03/31	30	15.38	20	15.27	15.10	10	17,151	0.06%
2018/03/30	79	15.57	55	15.72	15.25	24	16,948	0.14%
2018/03/29	97	14.94	27	15.03	15.00	70	15,991	0.44%
2018/03/28	21	14.29	41	14.39	14.10	-20	15,053	-0.13%
2018/03/27	70	14.08	95	14.26	14.10	-25	14,266	-0.18%
2018/03/26	0	0.00	3	13.15	13.10	-3	13,432	-0.02%
2018/03/23	6	12.80	9	12.90	12.85	-3	13,663	-0.02%
2018/03/22	15	13.32	2	13.30	13.05	13	14,101	0.09%
2018/03/21	16	13.56	4	13.55	13.45	12	14,098	0.09%
2018/03/19	0	0.00	2	13.00	12.90	-2	14,160	-0.01%
2018/03/14	6	13.05	0	0.00	12.90	6	14,940	0.04%
2018/03/13	0	0.00	35	12.97	13.00	-35	15,727	-0.22%
2018/03/12	0	0.00	2	12.85	12.85	-2	16,159	-0.01%
2018/03/09	14	13.03	20	13.10	12.95	-6	16,574	-0.04%
2018/03/08	5	13.30	11	13.30	13.20	-6	17,110	-0.04%
2018/03/07	8	13.10	4	13.53	13.05	4	17,678	0.02%
2018/03/06	2	13.65	3	13.65	13.50	-1	18,586	-0.01%
2018/03/05	8	13.96	3	13.80	13.55	5	19,631	0.03%
2018/03/02	13	14.00	2	13.85	13.90	11	20,530	0.05%
2018/03/01	6	13.90	8	14.19	14.00	-2	21,225	-0.01%
2018/02/27	4	14.14	9	14.15	14.00	-5	21,425	-0.02%
2018/02/26	4	13.86	2	13.55	13.55	2	21,188	0.01%
2018/02/23	34	13.70	4	13.53	13.70	30	21,268	0.14%
2018/02/22	5	12.98	6	12.94	12.95	-1	21,431	0.00%
2018/02/21	7	13.00	4	13.20	13.00	3	21,854	0.01%
2018/02/12	7	12.51	5	12.50	12.60	2	21,895	0.01%
2018/02/09	14	11.94	18	12.07	12.40	-4	22,394	-0.02%
2018/02/08	2	12.10	3	12.35	12.05	-1	22,327	0.00%
2018/02/07	3	12.45	13	12.33	12.50	-10	22,386	-0.04%
2018/02/06	8	12.11	9	11.94	11.80	-1	22,465	0.00%
2018/02/05	2	13.00	0	0.00	13.05	2	22,689	0.01%
2018/02/02	0	0.00	9	13.50	13.40	-9	23,266	-0.04%
2018/02/01	6	13.42	66	13.48	13.45	-60	23,966	-0.25%
2018/01/31	77	13.06	20	13.25	13.30	57	23,942	0.24%
2018/01/30	5	13.55	47	13.31	13.15	-42	23,941	-0.18%
2018/01/29	7	13.50	0	0.00	13.50	7	23,884	0.03%
2018/01/26	5	13.60	2	13.65	13.60	3	23,907	0.01%
2018/01/25	19	13.81	33	13.95	13.70	-14	23,955	-0.06%
2018/01/24	4	13.71	2	13.60	13.60	2	23,884	0.01%
2018/01/23	10	13.76	3	13.75	13.75	7	23,935	0.03%
2018/01/22	28	13.69	7	13.66	13.65	21	24,033	0.09%
2018/01/19	5	14.06	5	14.05	14.15	0	24,310	0.00%
2018/01/18	32	14.20	10	14.30	14.00	22	24,664	0.09%
2018/01/17	68	14.39	69	14.44	14.25	-1	24,934	0.00%
2018/01/16	29	14.27	1	14.45	14.55	28	24,889	0.11%
2018/01/15	121	14.52	112	14.35	14.20	9	24,884	0.04%	大買/大賣/
2018/01/12	47	15.03	46	15.07	14.85	1	24,415	0.00%
2018/01/11	71	15.64	77	15.45	14.80	-6	23,839	-0.03%
2018/01/10	66	14.94	105	14.87	15.00	-39	21,688	-0.18%	大賣/
2018/01/09	80	14.11	89	14.12	14.25	-9	20,880	-0.04%
2018/01/08	8	13.69	21	13.71	13.60	-13	20,377	-0.06%
2018/01/05	7	13.59	27	13.66	13.55	-20	20,271	-0.10%
2018/01/04	12	13.86	1	13.90	13.65	11	20,210	0.05%
2018/01/03	2	13.70	0.5	13.65	13.70	1.5	20,244	0.01%
2018/01/02	6	13.83	8	13.98	13.75	-2	20,170	-0.01%