大亞 (1609)-永豐金-南投券商分點個股進出

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
52.9
漲跌
▼1.1
漲幅
-2.04%
成交量
36,427張
產業
上市電器電纜類股
909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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/05/06	19.2	52.96	87.4	52.65	52.90	-68.2	63,002	-0.11%
2024/05/03	19.6	56.05	3	54.53	54.00	16.6	62,453	0.03%
2024/05/02	47.1	57.21	42	57.85	56.30	5.1	61,790	0.01%
2024/04/30	49.5	56.69	22.1	56.87	56.90	27.4	61,060	0.04%
2024/04/29	45.1	58.12	134.1	57.87	57.60	-89	60,379	-0.15%	大賣/
2024/04/26	85.1	60.39	56	60.58	60.00	29.1	59,620	0.05%
2024/04/25	101	61.03	102.1	60.54	60.90	-1.1	58,696	0.00%	大買/大賣/
2024/04/24	275.1	60.59	155	60.08	60.50	120.1	57,532	0.21%	大買/大賣/鉅額交易
2024/04/23	32	57.86	80	58.22	57.60	-48	55,336	-0.09%
2024/04/22	155.2	61.30	302	60.78	57.80	-146.8	53,268	-0.28%	大買/大賣/鉅額交易
2024/04/19	404.1	64.20	393.2	63.76	64.20	10.9	51,577	0.02%	大買/大賣/
2024/04/18	155.2	63.59	139.1	64.27	64.70	16.1	45,068	0.04%	大買/大賣/
2024/04/17	88	57.30	82.1	57.56	58.90	6	42,476	0.01%
2024/04/16	224.7	55.39	165	55.06	53.60	59.7	40,749	0.15%	大買/大賣/
2024/04/15	48.2	54.97	69	55.47	55.60	-20.9	36,988	-0.06%
2024/04/12	27	48.46	93.3	47.90	50.60	-66.3	34,024	-0.19%
2024/04/11	25	46.54	23	46.84	46.00	2	32,414	0.01%
2024/04/10	51.2	46.79	73.3	46.73	46.70	-22.1	31,471	-0.07%
2024/04/09	69.2	44.88	80.1	45.13	45.55	-10.9	29,793	-0.04%
2024/04/08	88	42.93	11	42.23	43.10	77	28,049	0.27%
2024/04/03	11	41.81	15	41.26	41.15	-4	27,536	-0.01%
2024/04/02	29	42.07	19	42.51	41.75	10	27,355	0.04%
2024/04/01	13	43.61	14.1	42.72	42.60	-1.1	27,068	0.00%
2024/03/29	18	43.37	116	43.58	43.00	-98	26,844	-0.37%	大賣/
2024/03/28	33	44.80	52.1	44.90	44.20	-19.1	26,243	-0.07%
2024/03/27	75.4	45.21	76.2	45.06	44.05	-0.7	25,546	0.00%
2024/03/26	64	45.00	79.2	45.69	43.80	-15.2	24,475	-0.06%
2024/03/25	100.3	44.67	115	44.34	45.40	-14.7	22,208	-0.07%	大賣/
2024/03/22	73	41.44	138.6	41.63	42.45	-65.6	18,720	-0.35%	大賣/
2024/03/21	26	38.53	56.2	38.16	38.60	-30.2	16,948	-0.18%
2024/03/20	7	37.88	11	37.61	37.35	-4	16,636	-0.02%
2024/03/19	20.5	38.35	35	38.69	38.10	-14.5	16,490	-0.09%
2024/03/18	29.4	38.36	14	38.40	38.45	15.4	16,303	0.09%
2024/03/15	24	37.87	15	38.16	37.95	9	16,333	0.06%
2024/03/14	94	38.36	56	38.19	37.85	38	16,455	0.23%
2024/03/13	44	37.05	3	37.40	36.85	41	15,554	0.26%
2024/03/12	0	0.00	9	37.04	37.20	-9	16,240	-0.06%
2024/03/11	37	36.25	0	0.00	36.30	37	16,078	0.23%
2024/03/08	8	36.24	3	36.32	36.05	5	16,116	0.03%
2024/03/07	47	36.81	35	36.84	36.70	12	16,013	0.07%
2024/03/06	253	38.51	42.2	38.29	37.50	210.8	15,653	1.35%	大買/鉅額交易
2024/03/05	12	36.76	1	36.35	36.35	11	14,187	0.08%
2024/03/04	9	37.22	16	37.32	36.95	-7	14,009	-0.05%
2024/03/01	6	37.53	6	37.81	37.85	0	13,745	0.00%
2024/02/29	13	36.90	80	36.41	37.50	-67	13,258	-0.51%
2024/02/27	10	35.83	6	35.62	35.65	4	12,912	0.03%
2024/02/26	11	36.76	15	37.20	36.45	-4	12,829	-0.03%
2024/02/23	49	36.60	40	36.39	36.25	9	12,302	0.07%
2024/02/22	5	36.22	36	36.41	36.40	-31	12,200	-0.25%
2024/02/21	5	36.29	18	36.30	36.15	-13	12,059	-0.11%
2024/02/20	8	35.95	7	36.11	35.90	1	12,000	0.01%
2024/02/19	21	36.36	14	36.63	36.30	7	11,892	0.06%
2024/02/16	20	36.05	11	36.05	35.90	9	11,753	0.08%
2024/02/05	1	34.35	0	0.00	34.50	1	11,525	0.01%
2024/02/02	8	35.46	0	0.00	34.80	8	11,490	0.07%
2024/02/01	0	0.00	0.1	35.25	35.40	-0.1	11,408	0.00%
2024/01/31	4	34.94	1	35.15	34.95	3	11,447	0.03%
2024/01/30	0	0.00	1	35.00	34.90	-1	11,431	-0.01%
2024/01/29	13	34.84	1	34.85	34.80	12	11,439	0.10%
2024/01/26	20	34.72	15	34.91	34.60	5	11,464	0.04%
2024/01/25	3	35.40	4	34.86	34.85	-1	11,468	-0.01%
2024/01/24	13	35.35	38	35.35	35.35	-25	11,461	-0.22%
2024/01/23	13	35.70	7	35.50	35.40	6	11,477	0.05%
2024/01/22	27	35.31	2	34.80	35.35	25	11,439	0.22%
2024/01/19	2	35.25	1	34.75	34.80	1	11,317	0.01%
2024/01/18	10	34.41	11	34.55	34.80	-1	11,228	-0.01%
2024/01/17	17	35.16	15	34.60	34.60	2	11,190	0.02%
2024/01/16	47	35.66	13	35.50	35.50	34	11,067	0.31%
2024/01/15	15	36.37	61	36.65	36.90	-46	10,747	-0.43%
2024/01/11	5	34.06	11	34.04	34.10	-6	9,592	-0.06%
2024/01/10	2	33.28	0	0.00	33.25	2	9,701	0.02%
2024/01/09	3	33.70	0	0.00	33.65	3	9,803	0.03%
2024/01/08	1	34.15	1	34.35	34.10	0	9,826	0.00%
2024/01/05	11	34.45	10.1	34.30	34.30	0.9	9,894	0.01%
2024/01/04	36	34.87	48.1	35.03	34.60	-12.1	9,942	-0.12%
2024/01/03	10	35.08	3	34.85	34.70	7	10,003	0.07%
2024/01/02	11.7	34.59	10	34.93	35.00	1.7	9,946	0.02%
2023/12/29	8	34.66	0	0.00	34.50	8	9,959	0.08%
2023/12/28	14	34.88	10	35.15	35.00	4	9,956	0.04%
2023/12/27	1	34.25	4.2	34.22	34.00	-3.2	10,054	-0.03%
2023/12/26	3	33.78	3	33.90	33.95	0	10,500	0.00%
2023/12/25	5	33.83	5	33.82	33.75	0	11,418	0.00%
2023/12/22	9	34.11	1	34.20	33.90	8	11,866	0.07%
2023/12/21	0	0.00	2	34.55	34.30	-2	12,507	-0.02%
2023/12/20	1	33.80	1	33.95	34.20	0	12,617	0.00%
2023/12/19	2	33.40	20	33.35	33.45	-18	12,665	-0.14%
2023/12/18	12	34.41	16	33.92	33.90	-4	12,681	-0.03%
2023/12/15	5	34.95	3	34.77	34.40	2	12,693	0.02%
2023/12/14	1	34.75	4.2	34.55	34.55	-3.2	12,628	-0.03%
2023/12/13	17	35.14	1	35.00	34.85	16	12,503	0.13%
2023/12/12	16	35.96	26	36.05	35.60	-10	12,373	-0.08%
2023/12/11	25	36.33	39.1	36.54	35.80	-14.1	11,967	-0.12%
2023/12/08	51	35.51	36	35.48	35.60	15	11,478	0.13%
2023/12/07	77	35.52	44.3	35.39	35.95	32.7	11,007	0.30%
2023/12/06	1	33.50	2	33.85	33.95	-1	10,073	-0.01%
2023/12/05	6	33.53	2	33.45	33.45	4	10,041	0.04%
2023/11/30	3	34.23	1	34.05	34.05	2	9,922	0.02%
2023/11/29	0	0.00	2.1	34.25	34.25	-2.1	9,996	-0.02%
2023/11/28	5.5	34.36	14	34.24	34.45	-8.5	10,079	-0.08%
2023/11/27	2	34.15	8	34.23	34.00	-6	10,284	-0.06%
2023/11/24	7.5	34.22	18	34.42	34.20	-10.5	10,226	-0.10%
2023/11/22	6	33.55	2	33.60	33.55	4	9,990	0.04%
2023/11/21	6	33.85	4.1	33.70	33.70	1.9	10,061	0.02%
2023/11/20	10.1	33.44	14	33.35	33.50	-3.9	10,060	-0.04%
2023/11/16	12	32.92	7	33.03	33.00	5	10,190	0.05%
2023/11/15	2	32.30	24	32.88	32.75	-22	10,289	-0.21%
2023/11/14	20	32.21	9	32.05	32.05	11	10,528	0.10%
2023/11/10	6	32.33	6	32.27	32.25	0	11,057	0.00%
2023/11/09	4	32.50	4	32.60	32.55	0	11,263	0.00%
2023/11/08	6	32.95	7	32.62	32.60	-1	11,569	-0.01%
2023/11/07	2	33.40	2	33.15	33.15	0	11,769	0.00%
2023/11/06	2	33.45	2	33.35	33.45	0	12,119	0.00%
2023/11/03	3	32.80	2	32.93	32.80	1	12,498	0.01%
2023/11/02	4	32.49	0	0.00	32.50	4	12,697	0.03%
2023/10/31	4	32.03	2	32.25	32.00	2	13,902	0.01%
2023/10/27	3	32.85	0	0.00	32.80	3	16,241	0.02%
2023/10/26	0	33.00	0	0.00	32.80	0	16,488	0.00%
2023/10/25	26	33.76	0	0.00	33.45	26	16,712	0.16%
2023/10/24	11	33.15	2	33.35	33.40	9	16,883	0.05%
2023/10/23	2	33.10	5	33.04	33.05	-3	17,175	-0.02%
2023/10/20	5	32.20	14	32.12	32.10	-9	17,530	-0.05%
2023/10/19	0	32.75	0	0.00	32.80	0	18,760	0.00%
2023/10/18	5	33.00	0	0.00	32.90	5	19,514	0.03%
2023/10/17	13	34.04	0	0.00	33.60	13	19,983	0.07%
2023/10/16	2	34.55	0	0.00	34.25	2	20,170	0.01%
2023/10/13	11	35.20	0	0.00	34.95	11	21,179	0.05%
2023/10/12	52	35.41	2	35.50	35.50	50	22,483	0.22%
2023/10/11	21	35.80	2	36.55	35.35	19	22,863	0.08%
2023/10/06	17	36.51	0	0.00	36.40	17	23,403	0.07%
2023/10/05	4	37.34	6	37.12	36.90	-2	23,809	-0.01%
2023/10/04	12	37.16	5	36.88	36.85	7	24,245	0.03%
2023/10/03	12	38.41	10	38.32	37.75	2	24,742	0.01%
2023/10/02	17	38.80	26.1	38.83	38.60	-9.1	24,700	-0.04%
2023/09/28	5.1	37.65	67.7	37.79	38.45	-62.6	24,534	-0.26%
2023/09/27	16	36.72	21	36.82	36.70	-5	24,392	-0.02%
2023/09/26	20	36.58	47	36.78	36.35	-27	24,300	-0.11%
2023/09/25	6	34.82	6	35.12	35.25	0	24,137	0.00%
2023/09/22	4	33.50	4.2	34.22	34.40	-0.2	24,427	0.00%
2023/09/21	5.4	33.65	10	34.05	33.45	-4.6	24,577	-0.02%
2023/09/20	4.1	33.80	4	34.01	34.10	0.1	24,714	0.00%
2023/09/19	10.1	34.18	0	0.00	34.10	10.1	25,156	0.04%
2023/09/18	3	34.67	2	34.80	34.65	1	25,310	0.00%
2023/09/14	7.1	34.59	2	34.65	34.85	5.1	25,991	0.02%
2023/09/13	1	34.65	2	34.65	34.40	-1	26,462	0.00%
2023/09/12	0	0.00	3	35.05	34.80	-3	27,933	-0.01%
2023/09/11	28	35.52	1	35.15	35.15	27	28,871	0.09%
2023/09/08	2	36.05	6	36.03	35.95	-4	29,379	-0.01%
2023/09/07	1	36.35	0	0.00	36.35	1	30,161	0.00%
2023/09/06	1	36.40	20	36.45	36.25	-19	31,062	-0.06%
2023/09/05	25	36.33	8	36.31	36.10	17	32,646	0.05%
2023/09/04	11	36.55	16	36.73	36.45	-5	35,956	-0.01%
2023/09/01	9	36.63	7	36.59	36.45	2	38,926	0.01%
2023/08/31	5	36.31	24.1	36.55	36.95	-19.1	42,430	-0.05%
2023/08/30	8	35.84	6	35.96	35.75	2	43,137	0.00%
2023/08/29	0	0.00	2	35.50	35.50	-2	43,762	0.00%
2023/08/28	2	35.30	4	35.45	35.15	-2	43,860	0.00%
2023/08/25	7	36.04	8	36.05	36.00	-1	43,928	0.00%
2023/08/24	15	35.95	8	35.98	35.85	7	44,056	0.02%
2023/08/23	4	35.88	3	35.92	35.90	1	44,190	0.00%
2023/08/22	16	36.03	10	35.86	35.85	6	44,503	0.01%
2023/08/21	12	36.42	2	36.55	36.35	10	44,699	0.02%
2023/08/18	23	36.43	11	36.28	36.00	12	44,769	0.03%
2023/08/17	10	35.98	27	36.07	36.15	-17	44,812	-0.04%
2023/08/16	22	34.69	15	34.38	35.15	7	45,047	0.02%
2023/08/15	7	34.43	5	34.51	34.70	2	45,745	0.00%
2023/08/14	11	33.85	30	33.85	33.60	-19	46,303	-0.04%
2023/08/11	9	35.34	7	34.76	34.65	2	46,414	0.00%
2023/08/10	26	36.16	9	35.69	35.70	17	46,556	0.04%
2023/08/09	43	37.20	17	37.13	36.85	26	46,722	0.06%
2023/08/08	9	36.77	33	37.00	36.55	-24	46,782	-0.05%
2023/08/07	17	36.77	27	36.81	37.00	-10	47,425	-0.02%
2023/08/04	54.1	37.11	10	37.40	37.35	44.1	48,362	0.09%
2023/08/02	95.1	40.03	68	39.77	39.25	27.1	48,205	0.06%
2023/08/01	9	37.72	0	0.00	37.50	9	46,944	0.02%
2023/07/31	4	37.60	3	37.82	37.65	1	48,426	0.00%
2023/07/28	2	38.03	1	37.95	38.05	1	50,109	0.00%
2023/07/27	3.5	38.34	29	38.52	38.55	-25.5	50,332	-0.05%
2023/07/26	8.3	38.89	10	38.48	38.35	-1.7	50,990	0.00%
2023/07/25	10	38.86	16	39.05	39.25	-6	50,730	-0.01%
2023/07/24	50.1	39.82	26	40.15	38.80	24.1	50,319	0.05%
2023/07/21	11.1	39.92	43.1	39.66	39.75	-32	49,129	-0.07%
2023/07/20	4	39.20	30.1	39.32	39.60	-26.1	48,499	-0.05%
2023/07/19	17.6	38.26	26	38.04	38.25	-8.4	48,038	-0.02%
2023/07/18	44	39.54	51	39.59	38.55	-7	47,915	-0.01%
2023/07/17	51	39.65	64.1	39.57	39.45	-13.1	47,115	-0.03%
2023/07/14	12.1	38.38	18	37.65	37.60	-5.9	46,247	-0.01%
2023/07/13	41.6	38.70	44	38.51	38.05	-2.4	46,233	-0.01%
2023/07/12	37.8	39.38	29.1	39.27	39.40	8.7	45,854	0.02%
2023/07/11	41	39.30	53	39.13	38.70	-12	46,018	-0.03%
2023/07/10	23	38.97	28.5	39.28	38.95	-5.5	46,535	-0.01%
2023/07/07	4.1	37.39	36	37.15	37.90	-31.9	47,187	-0.07%
2023/07/06	30.1	38.34	8	38.59	38.10	22.1	47,423	0.05%
2023/07/05	51	39.05	47	39.13	39.15	4	47,541	0.01%
2023/07/04	16	38.58	49	38.58	38.25	-33	47,450	-0.07%
2023/07/03	54	39.02	19	38.76	38.60	35	47,692	0.07%
2023/06/30	21	38.36	11	38.40	38.60	10	47,357	0.02%
2023/06/29	21	37.49	18	37.39	37.40	3	47,382	0.01%
2023/06/28	5.1	37.17	8	36.96	36.75	-2.9	47,669	-0.01%
2023/06/27	70	38.08	28	37.21	36.95	42	47,668	0.09%
2023/06/26	3	37.65	3	37.73	38.10	0	48,044	0.00%
2023/06/21	20	38.26	14	38.23	38.00	6	48,710	0.01%
2023/06/20	9	38.49	24	38.62	38.70	-15	48,365	-0.03%
2023/06/19	18	38.65	35	38.80	38.15	-17	48,045	-0.04%
2023/06/16	75	39.20	34	39.66	38.50	41	47,705	0.09%
2023/06/15	37	37.63	20	37.61	38.10	17	46,305	0.04%
2023/06/14	35	38.25	30.2	38.05	37.60	4.8	45,571	0.01%
2023/06/13	64	37.83	59	37.68	37.80	5	45,133	0.01%
2023/06/12	63	38.49	37	38.46	38.40	26	44,542	0.06%
2023/06/09	78	39.79	66	39.60	39.50	12	43,814	0.03%
2023/06/08	121	40.44	124	40.46	40.50	-3	42,292	-0.01%	大買/大賣/
2023/06/07	53	37.43	89.2	38.21	39.20	-36.2	39,128	-0.09%
2023/06/06	108	36.16	76	36.12	35.65	32	36,364	0.09%	大買/
2023/06/05	10	33.30	46	34.03	34.80	-36	33,276	-0.11%
2023/06/02	26	31.81	46.3	31.69	31.65	-20.3	32,861	-0.06%
2023/06/01	7	30.81	4	30.85	30.85	3	32,232	0.01%
2023/05/31	8	30.58	21	30.63	31.10	-13	32,140	-0.04%
2023/05/30	9	30.63	6	30.62	30.50	3	32,073	0.01%
2023/05/29	18	31.09	25	31.27	31.00	-7	31,878	-0.02%
2023/05/26	35	30.75	8	30.76	30.75	27	31,692	0.09%
2023/05/25	23	31.57	16	31.66	31.20	7	31,400	0.02%
2023/05/24	8	31.69	6	31.35	31.60	2	31,212	0.01%
2023/05/23	8	31.64	7	31.80	31.75	1	31,263	0.00%
2023/05/22	18	31.40	76	31.64	31.80	-58	31,141	-0.19%
2023/05/19	59	31.62	20	31.93	31.25	39	30,602	0.13%
2023/05/18	25	31.37	16	31.40	31.35	9	30,165	0.03%
2023/05/17	15	30.95	20	30.64	30.50	-5	29,950	-0.02%
2023/05/16	18	30.49	18	30.56	30.60	0	29,520	0.00%
2023/05/15	16	29.84	21.7	30.14	30.25	-5.7	29,140	-0.02%
2023/05/12	46	29.83	40	29.27	29.55	6	28,650	0.02%
2023/05/11	46	29.83	40	29.27	28.95	6	28,352	0.02%
2023/05/10	73	31.07	41.1	31.09	30.90	31.9	27,516	0.12%
2023/05/09	17	30.29	41	30.40	30.05	-24	26,294	-0.09%
2023/05/08	38	31.37	32.1	31.83	32.00	5.9	25,548	0.02%
2023/05/05	54	31.43	46.4	31.15	31.30	7.6	24,560	0.03%
2023/05/04	44	30.81	68	30.79	31.00	-24	23,319	-0.10%
2023/05/03	16	28.97	16	28.97	28.95	0	22,140	0.00%
2023/05/02	50	28.96	39.1	28.97	29.20	10.9	22,145	0.05%
2023/04/28	6	27.55	6	27.54	27.40	0	21,305	0.00%
2023/04/27	3	26.95	2	27.05	27.05	1	21,187	0.00%
2023/04/26	7	27.01	3	27.10	27.10	4	21,097	0.02%
2023/04/25	11	27.56	5	27.16	27.30	6	20,958	0.03%
2023/04/24	4	27.63	20	27.28	27.80	-16	20,783	-0.08%
2023/04/21	14	27.39	8	27.10	27.10	6	20,617	0.03%
2023/04/20	19	27.80	22	27.82	27.80	-3	20,428	-0.01%
2023/04/19	14	28.24	24.2	28.14	28.40	-10.2	20,163	-0.05%
2023/04/18	16	27.79	34	27.76	27.45	-18	19,694	-0.09%
2023/04/17	13	28.56	14.1	28.43	28.40	-1.1	19,352	-0.01%
2023/04/14	34	28.94	19	28.99	28.60	15	19,482	0.08%
2023/04/13	35	28.62	47	28.62	28.70	-12	18,938	-0.06%
2023/04/12	32	28.35	21.4	28.41	28.70	10.6	17,837	0.06%
2023/04/11	27	27.52	20	27.41	27.35	7	16,489	0.04%
2023/04/10	39	26.99	17.5	26.99	26.85	21.5	15,894	0.14%
2023/04/07	16	27.06	21	27.16	27.20	-5	15,446	-0.03%
2023/04/06	32	26.40	18	26.80	26.75	14	14,737	0.09%
2023/03/31	2	26.00	2	26.10	25.85	0	14,106	0.00%
2023/03/30	20	26.67	15.3	26.43	26.15	4.7	13,930	0.03%
2023/03/29	8	26.53	11.3	26.54	26.55	-3.3	13,503	-0.02%
2023/03/28	13	25.78	13	25.57	25.50	0	12,991	0.00%
2023/03/27	20.1	26.71	11	26.67	26.25	9.1	12,779	0.07%
2023/03/24	48	26.11	38	26.58	26.15	10	11,861	0.08%
2023/03/23	2	24.85	2	25.05	25.05	0	10,985	0.00%
2023/03/22	1	24.85	21.2	24.94	24.75	-20.2	11,030	-0.18%
2023/03/21	7.1	25.48	0	0.00	25.00	7.1	10,986	0.06%
2023/03/20	3	24.92	2	25.20	25.20	1	10,938	0.01%
2023/03/17	5	25.44	0	0.00	24.95	5	10,975	0.05%
2023/03/16	3	25.20	0	0.00	25.40	3	10,732	0.03%
2023/03/15	4	25.93	12	26.10	26.05	-8	10,642	-0.08%
2023/03/14	2.1	25.40	4	25.61	25.55	-1.9	10,649	-0.02%
2023/03/13	2	24.80	0	0.00	24.80	2	10,504	0.02%
2023/03/10	21.1	25.19	4	24.95	24.95	17.1	10,655	0.16%
2023/03/09	7	25.99	4	26.20	26.20	3	10,463	0.03%
2023/03/08	9	26.38	29	26.43	27.05	-20	10,247	-0.20%
2023/03/07	25	26.27	45.7	25.86	25.80	-20.7	9,690	-0.21%
2023/03/06	11	24.85	2.1	24.89	24.90	8.9	9,105	0.10%
2023/03/03	2	24.63	3	24.60	24.60	-1	8,982	-0.01%
2023/03/02	7	24.48	9	24.78	24.90	-2	8,879	-0.02%
2023/03/01	3	24.13	2	24.15	24.15	1	8,746	0.01%
2023/02/24	3	24.33	1	24.40	24.25	2	8,686	0.02%
2023/02/23	0	24.90	0	0.00	24.60	0	8,618	0.00%
2023/02/22	8	24.94	6	24.93	24.90	2	8,528	0.02%
2023/02/21	4	25.13	5.1	25.37	25.20	-1.1	8,367	-0.01%
2023/02/20	0	0.00	10.2	24.94	25.05	-10.2	8,186	-0.12%
2023/02/17	4	24.35	10	24.32	24.35	-6	8,247	-0.07%
2023/02/16	33	24.61	6	25.19	24.50	27	8,317	0.32%
2023/02/15	14	23.90	39	24.14	24.40	-25	7,883	-0.32%
2023/02/14	4	23.20	0	0.00	23.15	4	7,305	0.05%
2023/02/13	18	23.27	8	23.31	23.30	10	7,282	0.14%
2023/02/10	10	23.45	7	23.47	23.30	3	7,222	0.04%
2023/02/09	17	23.67	27	23.76	23.60	-10	7,214	-0.14%
2023/02/08	5	23.39	1.3	23.47	23.25	3.7	7,010	0.05%
2023/02/07	8	23.29	6	23.43	23.50	2	6,953	0.03%
2023/02/06	5	23.21	0	0.00	23.15	5	6,919	0.07%
2023/02/03	10	23.58	12	23.50	23.50	-2	6,878	-0.03%
2023/02/02	16.3	24.19	18	24.22	23.95	-1.8	6,752	-0.03%
2023/02/01	43.1	24.11	44	24.27	24.10	-0.9	6,397	-0.01%
2023/01/31	7	22.42	26.2	22.53	23.00	-19.2	5,630	-0.34%
2023/01/30	4	20.80	3	21.02	21.15	1	5,137	0.02%
2023/01/17	4	20.48	2	20.55	20.55	2	5,089	0.04%
2023/01/16	0	0.00	1	20.40	20.35	-1	5,134	-0.02%
2023/01/13	0	0.00	2.1	20.50	20.35	-2.1	5,137	-0.04%
2023/01/12	2	20.85	1	20.95	20.65	1	5,133	0.02%
2023/01/11	13	20.53	1	20.70	20.50	12	5,090	0.24%
2023/01/10	1	20.60	30	20.55	20.45	-29	5,085	-0.57%
2023/01/09	5	20.93	0	0.00	20.80	5	5,067	0.10%
2023/01/06	1	20.80	2	20.95	20.80	-1	5,054	-0.02%
2023/01/05	5	21.43	28	21.29	21.25	-23	5,063	-0.45%
2023/01/04	33	21.82	5	21.71	21.50	28	4,984	0.56%
2023/01/03	23	20.96	2	20.85	20.85	21	4,544	0.46%
2022/12/30	0	0.00	0	20.50	20.30	0	4,385	0.00%
2022/12/29	0	0.00	12	20.15	20.15	-12	4,372	-0.27%
2022/12/28	1	20.30	0	0.00	20.30	1	4,373	0.02%
2022/12/26	0	0.00	2	20.60	20.50	-2	4,348	-0.05%
2022/12/22	0	0.00	2	20.60	20.40	-2	4,360	-0.05%
2022/12/21	0	0.00	1	20.45	20.25	-1	4,403	-0.02%
2022/12/20	2	19.90	2	20.03	19.75	0	4,355	0.00%
2022/12/19	1	20.40	0	0.00	20.15	1	4,377	0.02%
2022/12/16	3	20.60	0	0.00	20.75	3	4,371	0.07%
2022/12/15	0	0.00	4	20.96	20.95	-4	4,337	-0.09%
2022/12/14	1	20.90	1	21.00	20.75	0	4,303	0.00%
2022/12/13	7	20.70	6	20.50	20.50	1	4,265	0.02%
2022/12/12	14	20.92	13	20.85	20.85	1	4,301	0.02%
2022/12/09	12	20.95	2	20.90	20.80	10	4,192	0.24%
2022/12/08	1	20.10	1	20.50	20.20	0	4,016	0.00%
2022/12/07	12.9	20.10	20.3	20.39	20.00	-7.5	3,986	-0.19%
2022/12/06	32	21.28	8	21.13	20.75	24	3,905	0.61%
2022/12/05	3	20.47	17	20.51	20.60	-14	3,654	-0.38%
2022/12/02	18.6	20.20	12	20.31	20.65	6.6	3,587	0.18%
2022/12/01	3	19.70	0	0.00	19.45	3	3,338	0.09%
2022/11/30	1.2	19.70	10	19.74	19.70	-8.8	3,315	-0.26%
2022/11/29	1	18.80	3.1	18.98	19.05	-2.1	3,186	-0.07%
2022/11/28	0	0.00	2	18.80	18.80	-2	3,193	-0.06%
2022/11/25	0	0.00	3	19.00	18.65	-3	3,240	-0.09%
2022/11/23	0	0.00	2	19.00	18.75	-2	3,269	-0.06%
2022/11/22	2	18.53	1	18.55	18.55	1	3,316	0.03%
2022/11/21	3	18.77	4	18.76	18.55	-1	3,392	-0.03%
2022/11/18	7	18.54	0	0.00	18.50	7	3,406	0.21%
2022/11/17	2	18.95	2	19.10	19.00	0	3,389	0.00%
2022/11/16	9	19.03	41	18.90	18.95	-32	3,367	-0.95%
2022/11/15	4	19.03	10	19.43	19.40	-6	3,289	-0.18%
2022/11/14	40	18.13	20	18.47	18.90	20	2,968	0.67%
2022/11/11	3	17.30	1	17.35	17.20	2	2,765	0.07%
2022/11/10	1	17.20	0	0.00	17.20	1	2,787	0.04%
2022/11/09	0	17.60	2	17.65	17.50	-2	2,813	-0.07%
2022/11/08	0	0.00	1	17.55	17.45	-1	2,842	-0.04%
2022/11/07	0	0.00	6	17.39	17.55	-6	2,843	-0.21%
2022/11/03	2	16.63	2	16.75	16.90	0	2,881	0.00%
2022/11/02	1	17.00	3	17.23	17.00	-2	2,906	-0.07%
2022/11/01	1	16.40	2	16.90	16.95	-1	2,912	-0.03%
2022/10/31	1	16.60	0	0.00	16.55	1	2,945	0.03%
2022/10/25	0	0.00	1	16.75	16.65	-1	3,537	-0.03%
2022/10/24	1	16.80	0	0.00	16.75	1	3,550	0.03%
2022/10/19	1.2	16.55	1	16.70	16.40	0.2	3,557	0.01%
2022/10/18	1	16.35	1	16.50	16.50	0	3,638	0.00%
2022/10/17	0	0.00	2	16.15	16.30	-2	3,648	-0.05%
2022/10/14	0.9	16.45	0.4	16.33	16.35	0.6	3,670	0.02%
2022/10/13	1.4	16.44	0.4	16.05	15.90	1	3,697	0.03%
2022/10/12	2.2	17.06	0.2	17.05	16.80	2	3,650	0.05%
2022/10/11	2.5	17.32	4	17.53	17.25	-1.5	3,661	-0.04%
2022/10/07	0.3	18.30	1.1	18.16	18.15	-0.9	3,654	-0.02%
2022/10/06	0.1	18.53	0	0.00	18.35	0.1	3,688	0.00%
2022/10/05	2	18.70	4	18.61	18.50	-2	3,744	-0.05%
2022/10/04	0	0.00	0.3	18.32	18.40	-0.3	3,854	-0.01%
2022/10/03	2.3	18.03	12.1	18.06	18.10	-9.8	3,918	-0.25%
2022/09/30	0.6	17.90	1.1	17.79	18.20	-0.5	3,968	-0.01%
2022/09/29	3.5	18.21	7.2	18.35	18.40	-3.6	4,014	-0.09%
2022/09/28	12.3	18.57	39.1	18.08	17.85	-26.8	4,154	-0.65%
2022/09/27	4	19.16	10.1	19.24	19.30	-6.1	4,195	-0.15%
2022/09/26	5.1	19.59	0	0.00	19.30	5.1	4,277	0.12%
2022/09/23	0	0.00	2	20.20	20.20	-2	4,572	-0.04%
2022/09/22	2	20.18	0	0.00	20.25	2	4,718	0.04%
2022/09/21	8	20.49	9	20.52	20.35	-1	4,934	-0.02%
2022/09/20	5	20.83	5	20.80	20.75	0	5,447	0.00%
2022/09/19	2	20.53	8.1	20.64	20.60	-6.1	5,664	-0.11%
2022/09/16	1	19.95	2	20.05	20.05	-1	5,833	-0.02%
2022/09/15	11	20.10	0	0.00	20.05	11	5,882	0.19%
2022/09/14	0	0.00	1	20.10	20.10	-1	6,010	-0.02%
2022/09/13	1	20.50	0.1	20.50	20.45	0.9	6,039	0.01%
2022/09/12	2	20.40	1.1	20.31	20.35	0.9	6,108	0.01%
2022/09/08	12.2	20.01	1.1	20.10	20.05	11.1	6,167	0.18%
2022/09/07	2.1	20.13	0.2	20.15	19.95	1.9	6,226	0.03%
2022/09/06	1.2	20.26	2.4	20.55	20.15	-1.2	6,350	-0.02%
2022/09/05	2.4	20.67	0	0.00	20.60	2.4	6,376	0.04%
2022/09/02	3	21.02	0	0.00	20.95	3	6,381	0.05%
2022/09/01	6	21.52	2	21.30	21.30	4	6,396	0.06%
2022/08/31	14	21.98	2	21.85	21.85	12	6,385	0.19%
2022/08/30	2	22.10	3.1	22.13	22.05	-1.1	6,416	-0.02%
2022/08/29	5.1	21.71	4.7	21.80	21.70	0.4	6,421	0.01%
2022/08/26	4	23.43	1	23.35	23.35	3	6,404	0.05%
2022/08/25	2.7	23.40	9	23.30	23.30	-6.3	6,413	-0.10%
2022/08/24	3	23.37	1	23.45	23.30	2	6,494	0.03%
2022/08/22	2	23.25	6	23.23	23.20	-4	6,962	-0.06%
2022/08/19	0	0.00	1	23.15	23.15	-1	7,041	-0.01%
2022/08/18	2	23.00	7	23.09	23.15	-5	7,114	-0.07%
2022/08/17	3	22.82	5	23.04	23.00	-2	7,267	-0.03%
2022/08/16	0	0.00	1	22.90	22.70	-1	7,405	-0.01%
2022/08/15	2	22.55	7	22.74	22.80	-5	7,460	-0.07%
2022/08/12	0	0.00	1	22.40	22.35	-1	7,511	-0.01%
2022/08/11	0	0.00	5	22.20	22.10	-5	7,569	-0.07%
2022/08/10	0	0.00	6	22.11	22.25	-6	7,677	-0.08%
2022/08/09	2	21.80	6	21.68	21.75	-4	7,728	-0.05%
2022/08/08	2	20.88	11	21.35	21.45	-9	7,791	-0.12%
2022/08/05	2	20.95	2	21.10	21.15	0	7,918	0.00%
2022/08/04	14	20.43	6	20.31	20.50	8	8,081	0.10%
2022/08/03	28	21.92	5	21.90	21.25	23	8,271	0.28%
2022/08/02	4	23.35	2	23.35	23.35	2	8,078	0.02%
2022/08/01	8	23.88	0	0.00	23.85	8	8,278	0.10%
2022/07/29	1	23.80	0	0.00	23.80	1	8,336	0.01%
2022/07/28	0	0.00	8.1	23.76	23.65	-8.1	8,409	-0.10%
2022/07/27	5	23.35	1	23.45	23.60	4	8,452	0.05%
2022/07/26	3	23.58	0	0.00	23.50	3	8,758	0.03%
2022/07/25	7	23.79	10	23.92	23.80	-3	9,126	-0.03%
2022/07/22	1	23.40	3	23.55	23.35	-2	9,459	-0.02%
2022/07/21	5	23.16	7	23.41	23.40	-2	9,984	-0.02%
2022/07/20	1	23.50	1	23.50	23.40	0	11,019	0.00%
2022/07/19	0	0.00	1	23.80	23.70	-1	11,428	-0.01%
2022/07/18	5	23.69	10	23.63	23.60	-5	11,890	-0.04%
2022/07/15	2	23.25	1.5	23.24	23.20	0.6	12,261	0.00%
2022/07/14	2.5	22.69	3	23.15	23.25	-0.5	12,674	0.00%
2022/07/13	0	0.00	7	22.85	22.90	-7	13,397	-0.05%
2022/07/12	7	22.66	0	0.00	22.15	7	13,715	0.05%
2022/07/11	15	23.46	10	23.50	23.40	5	14,595	0.03%
2022/07/08	12	24.27	12	24.07	24.05	0	15,072	0.00%
2022/07/07	1	24.10	3	23.90	24.05	-2	15,408	-0.01%
2022/07/06	5	24.34	4.1	24.01	23.60	0.9	15,750	0.01%
2022/07/05	2	25.10	0	0.00	25.05	2	16,188	0.01%
2022/07/04	1	25.05	1	25.00	24.95	0	16,491	0.00%
2022/07/01	20	26.09	15	25.27	25.15	5	16,686	0.03%
2022/06/30	14	25.86	14	25.97	25.90	0	16,644	0.00%
2022/06/29	12	26.05	7	26.02	26.00	5	16,923	0.03%
2022/06/28	20	25.97	38	25.98	26.30	-18	17,658	-0.10%
2022/06/27	8	25.47	9	25.56	25.65	-1	17,437	-0.01%
2022/06/24	0	0.00	13	24.56	25.05	-13	17,648	-0.07%
2022/06/23	4	23.35	3	23.10	23.30	1	18,132	0.01%
2022/06/22	18	23.66	5	23.22	23.10	13	18,417	0.07%
2022/06/21	2	23.10	4	23.38	23.40	-2	19,090	-0.01%
2022/06/20	2	23.33	0	0.00	22.65	2	19,275	0.01%
2022/06/17	2	23.30	0	0.00	23.50	2	19,820	0.01%
2022/06/16	3	24.03	0	0.00	23.70	3	20,589	0.01%
2022/06/15	3	24.40	1	25.10	24.30	2	20,702	0.01%
2022/06/14	5	24.02	1	24.30	24.30	4	21,396	0.02%
2022/06/13	2	24.25	40	24.25	24.15	-38	22,083	-0.17%
2022/06/10	3	24.82	3	24.80	24.80	0	22,111	0.00%
2022/06/09	1	24.90	3	25.20	25.20	-2	22,105	-0.01%
2022/06/08	2	25.20	2	25.08	25.00	0	22,093	0.00%
2022/06/07	1	25.25	0	0.00	25.35	1	22,136	0.00%
2022/06/06	4	25.49	1	25.45	25.45	3	22,251	0.01%
2022/06/02	20	25.85	4	25.58	25.55	16	22,264	0.07%
2022/06/01	5.1	26.18	6	26.18	26.15	-0.9	22,225	0.00%
2022/05/31	2	26.30	5	26.46	26.40	-3	22,239	-0.01%
2022/05/30	2	26.40	9	26.22	26.35	-7	21,982	-0.03%
2022/05/27	5	25.34	4	25.44	25.30	1	21,776	0.00%
2022/05/26	7	25.53	2	25.95	25.35	5	21,679	0.02%
2022/05/25	1	25.45	3	25.60	25.60	-2	21,588	-0.01%
2022/05/24	6	25.33	2	25.15	25.10	4	21,447	0.02%
2022/05/23	0	0.00	3	25.93	25.85	-3	21,266	-0.01%
2022/05/20	1	25.40	0	0.00	25.40	1	21,200	0.00%
2022/05/19	3	24.90	2	25.35	25.55	1	21,124	0.00%
2022/05/18	8	25.58	1	25.70	25.60	7	21,041	0.03%
2022/05/17	44	24.98	4	25.20	25.20	40	20,905	0.19%
2022/05/16	1	24.50	1	24.85	24.75	0	20,794	0.00%
2022/05/13	2	24.25	3	24.30	24.60	-1	20,704	0.00%
2022/05/12	2	23.90	2	23.50	23.50	0	20,552	0.00%
2022/05/11	14	24.99	3	24.35	24.35	11	20,338	0.05%
2022/05/10	3	25.25	1	25.90	26.00	2	19,990	0.01%
2022/05/09	14	26.12	9	25.99	25.85	5	19,871	0.03%
2022/05/06	3	26.97	1	27.00	27.00	2	19,662	0.01%
2022/05/05	0	0.00	4	28.04	27.55	-4	19,592	-0.02%
2022/05/04	4	27.63	4	27.61	27.45	0	19,507	0.00%
2022/05/03	22	27.71	7	27.72	27.45	15	19,425	0.08%
2022/04/29	20	28.57	9	28.49	28.35	11	19,134	0.06%
2022/04/28	18	29.70	12	29.64	29.05	6	18,765	0.03%
2022/04/27	20	29.63	14	29.92	29.75	6	18,340	0.03%
2022/04/26	24.5	29.79	40	30.08	29.95	-15.5	17,840	-0.09%
2022/04/25	32	28.64	12	28.43	28.45	20	16,770	0.12%
2022/04/22	14	30.14	14	30.16	30.10	0	16,309	0.00%
2022/04/21	9	29.67	2	29.60	29.70	7	15,852	0.04%
2022/04/20	2	30.83	5	30.30	30.30	-3	15,463	-0.02%
2022/04/19	22	30.09	26	30.52	30.80	-4	15,050	-0.03%
2022/04/18	11	30.12	26.1	30.08	29.90	-15.1	14,302	-0.11%
2022/04/15	14	30.60	26	30.52	30.35	-12	13,943	-0.09%
2022/04/14	24	29.72	22	29.67	30.15	2	12,986	0.02%
2022/04/13	8	29.15	14	29.28	29.30	-6	12,442	-0.05%
2022/04/12	15	28.90	3	29.42	29.10	12	12,085	0.10%
2022/04/11	44	29.28	19	29.86	28.90	25	11,717	0.21%
2022/04/08	6	28.60	10.2	29.26	29.35	-4.2	11,133	-0.04%
2022/04/07	7.3	28.76	74	28.81	28.15	-66.7	10,734	-0.62%
2022/04/06	2	29.07	1	29.15	29.60	1	10,485	0.01%
2022/04/01	35	29.21	30.1	29.31	29.00	4.9	10,204	0.05%
2022/03/31	26	29.60	6	29.49	28.75	20	9,773	0.20%
2022/03/30	10	28.16	94	28.00	28.45	-84	8,828	-0.95%
2022/03/29	2	28.98	5	28.78	28.65	-3	8,542	-0.04%
2022/03/28	21	28.53	11.2	28.44	28.75	9.8	8,081	0.12%
2022/03/25	11	28.10	67	27.81	27.80	-56	7,382	-0.76%
2022/03/24	100	28.06	84.1	27.76	27.75	15.9	7,265	0.22%
2022/03/23	16	27.08	7	27.04	27.10	9	6,549	0.14%
2022/03/22	13	27.08	9	27.16	27.45	4	6,329	0.06%
2022/03/21	21	26.66	22	27.00	27.00	-1	5,717	-0.02%
2022/03/18	5	25.50	1	25.35	25.30	4	4,929	0.08%
2022/03/17	11	25.61	15	25.89	25.80	-4	4,815	-0.08%
2022/03/16	1	25.50	19	25.36	26.25	-18	3,987	-0.45%
2022/03/15	11	24.43	1	24.70	23.90	10	3,310	0.30%
2022/03/14	3	24.03	2	24.30	24.45	1	3,279	0.03%
2022/03/11	0	0.00	1	24.20	23.95	-1	3,267	-0.03%
2022/03/10	2	24.10	0	0.00	24.15	2	3,261	0.06%
2022/03/09	1	23.85	12	24.22	24.45	-11	3,206	-0.34%
2022/03/08	7	23.29	5	23.80	22.85	2	3,085	0.06%
2022/03/07	4	23.90	0	0.00	23.70	4	3,046	0.13%
2022/03/04	0	0.00	7	24.51	24.45	-7	3,021	-0.23%
2022/03/03	2	24.20	1	24.30	24.30	1	2,939	0.03%
2022/03/02	0	0.00	4	24.05	23.90	-4	2,971	-0.13%
2022/03/01	0	0.00	3	23.63	23.80	-3	2,968	-0.10%
2022/02/24	5	23.37	0	0.00	23.15	5	3,058	0.16%
2022/02/22	3	23.93	0	0.00	23.70	3	3,133	0.10%
2022/02/21	0	0.00	4	24.31	24.20	-4	3,242	-0.12%
2022/02/17	0	0.00	1	24.10	24.05	-1	3,394	-0.03%
2022/02/15	1	23.70	0	0.00	23.60	1	3,833	0.03%
2022/02/14	3	23.70	3	23.65	23.60	0	3,921	0.00%
2022/02/11	6.9	24.19	4.6	24.17	24.15	2.3	4,115	0.06%
2022/02/10	8.7	24.34	6.7	24.34	24.35	2	4,307	0.05%
2022/02/09	0.7	24.15	3.3	24.22	24.25	-2.7	4,462	-0.06%
2022/02/08	2.4	24.05	1.2	24.06	24.15	1.2	4,596	0.03%
2022/02/07	1.2	23.75	11	23.58	23.95	-9.8	4,742	-0.21%
2022/01/26	0.9	22.56	1	22.85	22.85	-0.1	5,026	0.00%
2022/01/25	0.5	22.85	0	22.75	22.55	0.5	5,675	0.01%
2022/01/24	10.6	23.06	3.2	22.95	22.95	7.4	6,206	0.12%
2022/01/21	8	23.63	5	23.60	23.50	3	6,222	0.05%
2022/01/20	0.2	23.95	5	23.90	23.95	-4.8	6,244	-0.08%
2022/01/19	4	23.71	7.7	23.88	23.95	-3.7	6,273	-0.06%
2022/01/18	4.3	23.88	5	24.02	23.80	-0.7	6,247	-0.01%
2022/01/17	3.4	23.90	2.1	24.00	23.95	1.3	6,252	0.02%
2022/01/14	14.1	23.99	0	0.00	24.00	14.1	6,330	0.22%
2022/01/13	0	0.00	1.2	24.60	24.35	-1.2	6,428	-0.02%
2022/01/12	10.2	24.15	4.4	24.21	24.20	5.8	6,560	0.09%
2022/01/11	6.2	24.30	1	24.42	24.30	5.2	6,571	0.08%
2022/01/10	39.5	24.25	39	24.32	24.50	0.5	6,649	0.01%
2022/01/07	8.6	24.50	2.6	24.32	24.30	6	6,820	0.09%
2022/01/06	0.6	24.79	5.2	24.70	24.65	-4.6	6,815	-0.07%
2022/01/05	0.2	24.96	1.8	25.04	24.80	-1.5	6,871	-0.02%
2022/01/04	2.3	24.68	8.3	24.84	24.95	-5.9	6,905	-0.09%
2022/01/03	0.3	24.86	0.1	24.85	24.70	0.1	6,924	0.00%
2021/12/30	5.7	24.94	15.5	24.90	24.95	-9.8	6,998	-0.14%
2021/12/29	0	0.00	15	24.95	25.05	-15	7,137	-0.21%
2021/12/27	2	24.75	1	24.95	24.80	1	7,259	0.01%
2021/12/24	0	24.95	0	0.00	24.75	0	7,615	0.00%
2021/12/22	4	24.90	0	0.00	24.85	4	7,827	0.05%
2021/12/21	6	24.96	1	25.00	25.05	5	7,840	0.06%
2021/12/20	32	25.35	10	25.47	25.35	22	7,910	0.28%
2021/12/17	0	0.00	1	24.90	24.65	-1	7,703	-0.01%
2021/12/14	3	24.27	7	24.74	24.20	-4	7,866	-0.05%
2021/12/13	0	0.00	1	25.10	24.80	-1	8,197	-0.01%
2021/12/10	2	24.50	5	24.70	24.65	-3	8,217	-0.04%
2021/12/09	7	24.86	9	24.58	24.55	-2	8,237	-0.02%
2021/12/08	1	24.45	16	24.35	24.30	-15	8,224	-0.18%
2021/12/07	6	24.00	28	24.11	24.15	-22	8,207	-0.27%
2021/12/03	22	24.18	34	24.19	24.10	-12	8,231	-0.15%
2021/12/02	7	24.04	1	24.10	24.15	6	8,218	0.07%
2021/11/30	0	0.00	1	24.60	24.45	-1	8,237	-0.01%
2021/11/29	30	24.10	10	24.33	24.25	20	8,258	0.24%
2021/11/26	9.2	24.68	0	0.00	24.55	9.2	8,247	0.11%
2021/11/25	0	0.00	3	25.03	25.00	-3	8,236	-0.04%
2021/11/24	1.7	25.06	5.2	25.11	25.05	-3.6	8,274	-0.04%
2021/11/23	3	24.80	2.1	24.99	24.80	0.9	8,269	0.01%
2021/11/22	2	25.05	2	25.25	25.10	0	8,299	0.00%
2021/11/19	4	25.20	0	0.00	25.05	4	8,309	0.05%
2021/11/18	1	25.35	3	25.37	25.45	-2	8,303	-0.02%
2021/11/17	3	24.98	1	25.05	24.80	2	8,230	0.02%
2021/11/16	2	25.05	10	25.05	25.05	-8	8,189	-0.10%
2021/11/15	14	24.95	30	25.21	25.00	-16	8,180	-0.20%
2021/11/12	49	26.40	1	26.40	26.20	48	8,018	0.60%
2021/11/11	12	27.16	1	27.10	27.00	11	7,911	0.14%
2021/11/10	12	27.16	1	27.00	27.05	11	7,949	0.14%
2021/11/09	29	27.10	32	27.39	27.60	-3	7,845	-0.04%
2021/11/08	20	27.60	2	27.75	27.25	18	7,679	0.23%
2021/11/05	3	27.42	0.4	27.35	27.35	2.6	7,642	0.03%
2021/11/04	10	27.96	0	0.00	27.90	10	7,595	0.13%
2021/11/03	4.5	27.78	9	27.92	28.05	-4.5	7,524	-0.06%
2021/11/02	36	27.62	13	27.51	27.75	23	7,250	0.32%
2021/11/01	3	27.13	18	26.71	27.20	-15	6,671	-0.22%
2021/10/29	2	24.80	2	24.75	24.75	0	6,307	0.00%
2021/10/28	1	24.95	0	0.00	25.05	1	6,756	0.01%
2021/10/27	1	24.90	0	0.00	24.85	1	6,775	0.01%
2021/10/25	1	24.90	15	24.90	25.05	-14	6,845	-0.20%
2021/10/22	4	25.38	0	0.00	24.80	4	6,955	0.06%
2021/10/21	3	25.82	1	26.10	25.50	2	7,011	0.03%
2021/10/20	2	26.23	10	26.01	26.35	-8	6,926	-0.12%
2021/10/19	8	25.21	0	0.00	25.35	8	6,833	0.12%
2021/10/18	2	25.25	0	0.00	25.20	2	6,903	0.03%
2021/10/15	37	25.57	37	25.44	25.30	0	6,979	0.00%
2021/10/14	0	0.00	1	24.65	24.65	-1	6,956	-0.01%
2021/10/13	2	24.40	10.6	24.54	24.55	-8.6	7,165	-0.12%
2021/10/12	4.6	25.46	0	0.00	25.30	4.6	7,243	0.06%
2021/10/08	5	25.89	0	0.00	25.85	5	7,302	0.07%
2021/10/07	0	0.00	4	25.93	26.10	-4	7,418	-0.05%
2021/10/06	5	25.72	2	25.65	25.55	3	7,528	0.04%
2021/10/05	11	24.82	6	24.93	25.00	5	7,713	0.06%
2021/10/04	4	25.75	0	0.00	24.80	4	7,782	0.05%
2021/10/01	28	26.99	8	27.17	26.15	20	7,827	0.26%
2021/09/30	0	0.00	7	26.81	26.75	-7	7,689	-0.09%
2021/09/29	7	26.47	0	0.00	26.55	7	7,694	0.09%
2021/09/27	0	0.00	22	25.93	26.35	-22	8,029	-0.27%
2021/09/24	1	25.20	0	0.00	25.20	1	8,368	0.01%
2021/09/23	12	25.17	1	25.40	25.20	11	9,097	0.12%
2021/09/22	4	25.16	11	25.13	25.15	-7	10,530	-0.07%
2021/09/17	8	26.04	0	0.00	25.95	8	11,245	0.07%
2021/09/16	17	27.39	8	27.16	26.95	9	11,377	0.08%
2021/09/15	4	26.53	3	26.27	26.60	1	11,345	0.01%
2021/09/14	4	26.05	2	25.80	25.80	2	11,464	0.02%
2021/09/13	1	26.25	9	26.16	26.20	-8	11,873	-0.07%
2021/09/10	4	25.50	1	25.75	25.60	3	12,116	0.02%
2021/09/09	2	25.15	0	0.00	25.30	2	12,387	0.02%
2021/09/07	0	0.00	2	25.55	25.80	-2	12,853	-0.02%
2021/09/06	2	25.73	11	26.07	25.50	-9	13,110	-0.07%
2021/09/02	0	0.00	0.1	26.15	26.25	-0.1	13,506	0.00%
2021/09/01	3	26.50	0	0.00	26.30	3	13,602	0.02%
2021/08/31	1	26.50	1	26.40	26.55	0	13,779	0.00%
2021/08/30	1	26.20	1	26.40	26.05	0	14,013	0.00%
2021/08/26	5	25.91	5	25.91	25.55	0	14,485	0.00%
2021/08/25	2.2	25.40	0	0.00	25.70	2.2	14,827	0.01%
2021/08/24	5	25.40	1	25.25	25.35	4	15,153	0.03%
2021/08/23	0	0.00	1	25.00	25.15	-1	15,967	-0.01%
2021/08/20	1	23.90	0	0.00	24.25	1	16,902	0.01%
2021/08/19	0	0.00	6	24.28	24.05	-6	17,534	-0.03%
2021/08/18	0	0.00	25	23.39	25.05	-25	18,007	-0.14%
2021/08/17	5	24.35	0	0.00	24.20	5	18,263	0.03%
2021/08/16	38	25.16	31	24.88	24.75	7	18,509	0.04%
2021/08/13	0	0.00	1	26.20	26.10	-1	18,716	-0.01%
2021/08/11	5	26.65	0	0.00	26.65	5	20,136	0.02%
2021/08/10	7	27.52	8	27.66	27.45	-1	20,604	0.00%
2021/08/09	0	0.00	19	28.41	28.20	-19	21,128	-0.09%
2021/08/05	5	28.20	7	28.16	28.15	-2	22,721	-0.01%
2021/08/04	20	28.84	8	28.70	28.70	12	23,284	0.05%
2021/08/03	0	0.00	5	29.00	29.20	-5	24,071	-0.02%
2021/08/02	0	0.00	8	27.76	27.90	-8	24,733	-0.03%
2021/07/30	4	27.58	0	0.00	27.20	4	25,744	0.02%
2021/07/29	3	27.17	4	27.60	27.55	-1	28,156	0.00%
2021/07/28	2	26.90	0	0.00	27.00	2	29,707	0.01%
2021/07/27	49	28.16	22	27.87	27.75	27	30,748	0.09%
2021/07/26	2	27.85	0	0.00	27.70	2	31,611	0.01%
2021/07/23	1	27.70	2	27.75	27.70	-1	33,122	0.00%
2021/07/22	4	27.05	0	0.00	27.05	4	34,888	0.01%
2021/07/21	2	28.05	1	28.15	27.25	1	36,962	0.00%
2021/07/20	3	28.20	16	28.11	28.10	-13	38,096	-0.03%
2021/07/19	26	29.34	14	29.05	28.95	12	39,502	0.03%
2021/07/16	7	29.08	6	28.90	28.90	1	41,385	0.00%
2021/07/15	7	28.40	11.1	28.80	28.95	-4.1	41,753	-0.01%
2021/07/14	5	27.90	0	0.00	27.80	5	42,839	0.01%
2021/07/13	0	0.00	40	29.20	28.30	-40	43,760	-0.09%
2021/07/12	6	29.53	9	29.92	29.15	-3	44,544	-0.01%
2021/07/09	6	28.76	0	0.00	28.80	6	44,484	0.01%
2021/07/08	5	29.15	11	29.20	29.30	-6	44,900	-0.01%
2021/07/07	4	28.69	4	28.48	28.40	0	45,354	0.00%
2021/07/06	6	29.15	4	29.36	29.10	2	46,245	0.00%
2021/07/05	6	29.83	5	29.75	29.55	1	46,413	0.00%
2021/07/02	26	30.28	29	30.03	29.65	-3	46,846	-0.01%
2021/07/01	21	30.47	16	30.34	29.50	5	47,282	0.01%
2021/06/30	31.1	30.89	45	30.88	30.50	-13.9	46,959	-0.03%
2021/06/29	98	30.90	54	31.01	31.30	44	46,253	0.10%
2021/06/28	32	29.46	42	29.50	29.90	-10	44,851	-0.02%
2021/06/25	17	28.77	43	28.70	28.20	-26	44,130	-0.06%
2021/06/24	23	28.42	22	28.36	28.45	1	44,060	0.00%
2021/06/23	14	27.56	27	27.64	27.45	-13	43,780	-0.03%
2021/06/22	45	27.86	21	27.90	27.70	24	43,618	0.06%
2021/06/21	13	26.50	7	26.70	26.75	6	43,200	0.01%
2021/06/18	30	27.91	2	27.60	27.55	28	42,998	0.07%
2021/06/17	2	28.23	2	28.58	28.45	0	42,814	0.00%
2021/06/16	15	28.96	10	29.03	28.35	5	42,749	0.01%
2021/06/15	6	29.15	15	29.16	29.20	-9	42,399	-0.02%
2021/06/11	4	28.56	6	29.00	28.40	-2	42,182	0.00%
2021/06/09	5	28.50	30	28.37	28.50	-25	41,841	-0.06%
2021/06/08	10	29.11	7	29.44	28.95	3	41,819	0.01%
2021/06/07	19	28.78	34	28.49	29.00	-15	41,699	-0.04%
2021/06/04	16	29.01	2	29.25	28.70	14	41,580	0.03%
2021/06/03	13	29.80	12	29.88	29.65	1	41,396	0.00%
2021/06/02	18	29.51	15	29.67	29.65	3	41,181	0.01%
2021/06/01	13	29.22	33	29.61	29.15	-20	40,922	-0.05%
2021/05/31	84	29.57	89	29.64	29.30	-5	40,676	-0.01%
2021/05/28	144	28.14	135	28.50	28.25	9	40,142	0.02%	大買/大賣/
2021/05/27	21	27.37	8	27.33	26.90	13	39,266	0.03%
2021/05/26	57	26.38	46	26.13	26.80	11	38,735	0.03%
2021/05/25	6	25.87	4	25.81	25.80	2	38,339	0.01%
2021/05/24	0	0.00	30	25.29	25.65	-30	38,199	-0.08%
2021/05/21	14	24.88	4	24.86	25.30	10	38,032	0.03%
2021/05/20	30	25.13	58	25.30	24.55	-28	37,934	-0.07%
2021/05/19	142	25.43	54	25.68	25.90	88	37,474	0.23%	大買/
2021/05/18	1	24.15	3	23.83	24.30	-2	36,681	-0.01%
2021/05/17	5	22.93	6	22.14	22.10	-1	36,245	0.00%
2021/05/14	30	25.71	11	25.82	24.55	19	35,672	0.05%
2021/05/13	8	25.58	12	25.82	25.35	-4	34,903	-0.01%
2021/05/12	23	28.20	17	28.41	28.15	6	34,109	0.02%
2021/05/11	33	32.63	14	33.64	31.25	19	33,480	0.06%
2021/05/10	25	34.73	72	34.88	34.70	-47	32,591	-0.14%
2021/05/07	30	33.55	33	34.58	33.40	-3	31,538	-0.01%
2021/05/06	63	35.26	46	35.27	34.10	17	30,530	0.06%
2021/05/05	37	33.42	44	33.46	34.10	-7	28,108	-0.02%
2021/05/04	31	31.45	32	30.95	31.00	-1	26,584	0.00%
2021/05/03	53	34.82	44	34.70	33.00	9	25,599	0.04%
2021/04/29	74	34.40	135	34.65	34.50	-61	25,240	-0.24%	大賣/
2021/04/28	47	34.60	25.4	34.91	35.30	21.6	23,841	0.09%
2021/04/27	28.3	31.21	89	31.71	32.45	-60.7	22,174	-0.27%
2021/04/26	32	28.89	25	28.62	29.65	7	20,154	0.03%
2021/04/23	88	27.84	23	27.49	27.00	65	19,023	0.34%
2021/04/22	131	26.76	317	26.49	27.10	-186	17,660	-1.05%	大買/大賣/鉅額交易
2021/04/21	11	25.12	27	25.15	24.90	-16	15,604	-0.10%
2021/04/20	79	24.97	60.5	25.02	25.00	18.5	15,167	0.12%
2021/04/19	147	24.72	32	24.46	24.95	115	14,057	0.82%	大買/鉅額交易
2021/04/16	47	22.44	130	22.17	22.70	-83	13,045	-0.64%	大賣/
2021/04/15	7	21.13	18	21.06	21.15	-11	12,194	-0.09%
2021/04/14	15	20.79	6	20.97	20.70	9	12,258	0.07%
2021/04/13	20	21.84	16	21.93	21.60	4	11,966	0.03%
2021/04/12	16	21.89	45	22.12	22.20	-29	11,508	-0.25%
2021/04/09	33	20.92	7	20.71	20.55	26	10,573	0.25%
2021/04/08	37	21.31	44	21.32	21.10	-7	10,310	-0.07%
2021/04/07	96	20.79	40	20.68	21.00	56	9,823	0.57%
2021/04/06	5	19.94	12	19.95	19.80	-7	9,588	-0.07%
2021/03/30	3	19.75	0	0.00	19.75	3	9,716	0.03%
2021/03/29	16	19.97	39	19.96	19.90	-23	9,995	-0.23%
2021/03/25	0	0.00	1	19.35	19.10	-1	10,195	-0.01%
2021/03/23	33	19.70	25	19.47	19.30	8	10,399	0.08%
2021/03/22	22	19.48	21	19.64	19.75	1	10,461	0.01%
2021/03/19	2	19.15	0	0.00	19.25	2	10,574	0.02%
2021/03/18	7	19.54	1.2	19.53	19.45	5.8	10,689	0.05%
2021/03/17	0	0.00	1	19.40	19.45	-1	10,864	-0.01%
2021/03/16	6	19.65	13	19.65	19.65	-7	11,078	-0.06%
2021/03/15	17	19.91	10.3	19.85	19.75	6.7	11,333	0.06%
2021/03/12	12.2	19.81	10	19.78	19.70	2.2	11,609	0.02%
2021/03/11	6	19.53	0	0.00	19.35	6	11,871	0.05%
2021/03/10	3	19.60	8	19.69	19.50	-5	11,945	-0.04%
2021/03/09	3	18.90	0	0.00	19.00	3	12,019	0.02%
2021/03/08	12	19.39	3	19.20	19.20	9	12,130	0.07%
2021/03/05	10	19.52	0	0.00	19.30	10	12,435	0.08%
2021/03/04	4	20.11	0	0.00	20.05	4	12,882	0.03%
2021/03/03	11	20.28	94	20.33	20.20	-83	13,743	-0.60%
2021/03/02	1	19.85	15	20.12	19.70	-14	13,676	-0.10%
2021/02/26	2	20.25	0	0.00	20.05	2	14,145	0.01%
2021/02/25	1	20.15	16	20.13	20.10	-15	14,217	-0.11%
2021/02/24	31	20.12	8.2	20.13	20.00	22.8	14,252	0.16%
2021/02/23	9	20.13	7	20.14	20.00	2	14,186	0.01%
2021/02/22	3	20.00	16	20.01	20.10	-13	14,303	-0.09%
2021/02/19	3	19.48	1	19.75	19.65	2	14,180	0.01%
2021/02/18	29	19.46	13	19.40	19.60	16	14,283	0.11%
2021/02/17	11	19.23	22	19.12	19.25	-11	14,352	-0.08%
2021/02/05	5	18.65	2	18.55	18.50	3	14,434	0.02%
2021/02/04	0	0.00	10	18.69	18.60	-10	14,728	-0.07%
2021/02/03	6	18.40	2	18.70	18.10	4	14,892	0.03%
2021/02/01	3	17.62	50	17.50	18.00	-47	15,529	-0.30%
2021/01/29	7	18.18	1	18.40	18.00	6	15,765	0.04%
2021/01/28	5	18.30	1	18.15	18.15	4	16,275	0.02%
2021/01/27	1	18.55	0	0.00	18.60	1	16,530	0.01%
2021/01/26	7	19.06	23	19.06	18.80	-16	16,971	-0.09%
2021/01/25	4	18.91	0	0.00	19.25	4	17,313	0.02%
2021/01/22	33	19.00	22	19.24	19.20	11	17,522	0.06%
2021/01/21	3	17.95	14	17.88	18.10	-11	17,231	-0.06%
2021/01/20	11	17.67	15	17.38	17.35	-4	17,754	-0.02%
2021/01/19	12	18.64	7	18.59	18.35	5	18,033	0.03%
2021/01/18	6	17.58	13	17.40	18.00	-7	18,167	-0.04%
2021/01/15	18	17.98	4	18.05	17.85	14	18,560	0.08%
2021/01/14	0	0.00	5	18.63	18.65	-5	18,778	-0.03%
2021/01/13	0	0.00	2	18.80	18.70	-2	18,975	-0.01%
2021/01/12	11	18.88	2	18.75	18.60	9	19,213	0.05%
2021/01/11	4	19.14	0	0.00	19.10	4	19,920	0.02%
2021/01/08	20	19.03	2	18.95	18.90	18	20,718	0.09%
2021/01/07	11	19.67	4	19.58	19.45	7	22,688	0.03%
2021/01/06	18	18.96	14	18.91	18.70	4	24,370	0.02%
2021/01/05	8	19.57	7	19.48	19.45	1	25,785	0.00%
2021/01/04	4	19.83	4	19.85	19.70	0	27,448	0.00%
2020/12/31	6	20.21	7	20.35	20.10	-1	28,462	0.00%
2020/12/30	1	20.20	1	20.20	20.30	0	28,741	0.00%
2020/12/29	16	20.80	16	20.45	20.45	0	29,676	0.00%
2020/12/28	2	20.15	0	0.00	20.15	2	29,606	0.01%
2020/12/25	18	20.28	1	20.20	20.20	17	29,736	0.06%
2020/12/24	16	20.32	0	0.00	20.05	16	30,004	0.05%
2020/12/23	5	20.48	12	20.08	20.20	-7	30,378	-0.02%
2020/12/22	26	19.96	18	20.26	19.60	8	30,648	0.03%
2020/12/21	12	20.38	3	20.20	20.35	9	30,718	0.03%
2020/12/18	11	19.93	6	19.88	19.80	5	30,755	0.02%
2020/12/17	5	19.78	55	19.95	19.75	-50	30,826	-0.16%
2020/12/16	5	20.04	3	20.28	19.95	2	30,903	0.01%
2020/12/15	7	19.96	5	20.20	19.70	2	31,315	0.01%
2020/12/14	0	0.00	107	19.78	20.30	-107	31,321	-0.34%	大賣/鉅額交易
2020/12/11	5	20.10	11	20.37	20.05	-6	31,531	-0.02%
2020/12/10	2	20.65	10	20.91	20.50	-8	32,173	-0.02%
2020/12/09	3	20.87	46	20.70	20.55	-43	32,638	-0.13%
2020/12/08	91	21.31	2	21.43	20.95	89	34,293	0.26%
2020/12/07	1	20.65	58.1	20.95	20.85	-57.1	34,691	-0.16%
2020/12/04	1	20.70	3	20.80	20.65	-2	35,454	-0.01%
2020/12/03	14	20.90	0	0.00	20.60	14	36,695	0.04%
2020/12/02	13	20.62	7	20.66	20.60	6	37,887	0.02%
2020/12/01	21	20.95	84	20.79	20.85	-63	38,339	-0.16%
2020/11/30	52	21.46	54	21.40	21.35	-2	38,761	-0.01%
2020/11/27	55	20.80	21	20.63	20.80	34	38,628	0.09%
2020/11/26	4	19.94	0	0.00	19.85	4	38,010	0.01%
2020/11/25	158	20.04	44	19.98	19.90	114	38,502	0.30%	大買/鉅額交易
2020/11/24	4	19.21	6	19.44	19.45	-2	38,115	-0.01%
2020/11/23	23	19.11	1	19.15	19.15	22	38,060	0.06%
2020/11/20	11	19.08	0	0.00	19.00	11	38,056	0.03%
2020/11/19	6	19.24	12	18.90	19.20	-6	38,234	-0.02%
2020/11/18	3	18.90	11	18.86	18.85	-8	38,335	-0.02%
2020/11/17	11	19.05	4	19.00	18.90	7	38,556	0.02%
2020/11/16	18	18.99	10	18.99	18.85	8	38,716	0.02%
2020/11/13	73	19.17	12	19.04	19.35	61	39,033	0.16%
2020/11/12	5	18.88	67	18.81	18.70	-62	39,568	-0.16%
2020/11/11	5	19.31	61	19.44	19.20	-56	39,631	-0.14%
2020/11/10	20	19.73	140	19.64	19.20	-120	39,666	-0.30%	大賣/鉅額交易
2020/11/09	107	20.41	16	20.29	20.10	91	39,412	0.23%	大買/
2020/11/06	74	20.38	23	20.39	20.15	51	39,594	0.13%
2020/11/05	4	20.64	21	20.57	20.45	-17	40,590	-0.04%
2020/11/04	10	20.27	63	20.41	20.05	-53	40,637	-0.13%
2020/11/03	15	20.58	60.3	20.45	20.45	-45.3	41,046	-0.11%
2020/11/02	8	19.83	39	19.93	19.95	-31	40,889	-0.08%
2020/10/30	23	20.40	21	20.79	20.10	2	40,665	0.00%
2020/10/29	8.9	20.57	44	20.40	20.60	-35.1	41,076	-0.09%
2020/10/28	17	20.96	19	21.00	20.60	-2	41,354	0.00%
2020/10/27	42	20.49	5	20.90	20.45	37	40,705	0.09%
2020/10/26	12	20.67	4	20.65	20.60	8	40,295	0.02%
2020/10/23	17	21.00	11	21.05	20.85	6	40,027	0.01%
2020/10/22	72	20.81	10	20.81	20.60	62	39,509	0.16%
2020/10/21	36	20.71	1	20.75	20.55	35	39,134	0.09%
2020/10/20	38	20.83	2	20.80	20.85	36	38,902	0.09%
2020/10/19	14	20.73	161	20.78	21.10	-147	38,609	-0.38%	大賣/鉅額交易
2020/10/16	60	21.00	31	21.08	20.60	29	37,892	0.08%
2020/10/15	75	21.77	52	21.42	21.85	23	37,047	0.06%
2020/10/14	49	21.26	54	21.33	21.00	-5	34,946	-0.01%
2020/10/13	80	19.95	17	20.01	20.00	63	32,964	0.19%
2020/10/12	29	19.92	56	19.67	20.45	-27	31,353	-0.09%
2020/10/08	26	18.65	47.1	18.59	18.60	-21.1	29,686	-0.07%
2020/10/07	4	17.83	5	18.00	17.85	-1	28,511	0.00%
2020/10/06	67	18.07	59	18.08	17.80	8	28,220	0.03%
2020/10/05	23	17.18	28	17.35	17.55	-5	27,286	-0.02%
2020/09/30	9	16.92	12	17.09	17.10	-3	27,209	-0.01%
2020/09/29	106	17.35	8	17.18	16.80	98	27,101	0.36%	大買/
2020/09/28	10	16.98	8	16.93	17.00	2	26,757	0.01%
2020/09/25	38	16.78	57	16.18	16.10	-19	26,283	-0.07%
2020/09/24	125	16.95	14	17.06	16.75	111	25,687	0.43%	大買/鉅額交易
2020/09/23	112	16.96	4	17.03	17.05	108	25,407	0.43%	大買/鉅額交易
2020/09/22	17	16.80	8	16.79	16.85	9	25,149	0.04%
2020/09/21	11	16.97	2	16.90	16.85	9	25,138	0.04%
2020/09/18	26	17.24	36	17.32	17.00	-10	24,931	-0.04%
2020/09/17	2	16.95	0	0.00	17.00	2	24,366	0.01%
2020/09/16	60	17.04	61	16.80	17.05	-1	24,148	0.00%
2020/09/15	25	17.17	115.1	17.25	17.00	-90.1	23,753	-0.38%	大賣/
2020/09/14	61	16.70	240	16.86	16.60	-179	22,933	-0.78%	大賣/鉅額交易
2020/09/11	117	17.80	75	18.15	17.45	42	22,205	0.19%	大買/
2020/09/10	9	16.87	12	17.10	17.05	-3	20,392	-0.01%
2020/09/09	32.8	16.51	32.4	16.60	16.80	0.3	19,644	0.00%
2020/09/08	135	16.69	71	16.32	16.05	64	18,507	0.35%	大買/
2020/09/07	2	15.75	40	16.74	16.90	-38	17,118	-0.22%
2020/09/04	50	15.22	40	15.39	15.40	10	15,736	0.06%
2020/09/03	45	15.41	86	15.33	15.55	-41	15,095	-0.27%
2020/09/02	4	14.94	42	15.06	15.15	-38	14,301	-0.27%
2020/09/01	10	14.69	6	14.65	14.65	4	13,840	0.03%
2020/08/31	80	15.06	23	15.07	14.95	57	13,480	0.42%
2020/08/28	35	14.57	2	14.45	14.45	33	12,728	0.26%
2020/08/27	2.9	14.38	38	14.45	14.35	-35.1	12,568	-0.28%
2020/08/26	6	14.73	11	14.60	14.60	-5	12,399	-0.04%
2020/08/25	11	14.70	18	14.66	14.60	-7	12,238	-0.06%
2020/08/24	0	0.00	24	14.42	14.55	-24	11,913	-0.20%
2020/08/21	46	14.23	11	14.40	14.40	35	11,655	0.30%
2020/08/20	16	13.64	25	13.88	13.90	-9	11,333	-0.08%
2020/08/19	52	14.59	1	15.10	14.35	51	10,965	0.47%
2020/08/18	20	14.85	14	14.96	14.85	6	10,457	0.06%
2020/08/17	151	14.43	36	14.39	14.40	115	9,697	1.19%	大買/鉅額交易
2020/08/14	31	14.05	1	13.90	13.90	30	9,298	0.32%
2020/08/13	37	13.98	5	13.84	13.70	32	9,005	0.36%
2020/08/12	49	14.23	39	14.02	14.10	10	8,795	0.11%
2020/08/11	53	14.42	194	14.15	14.20	-141	8,377	-1.68%	大賣/鉅額交易
2020/08/10	11	14.88	11.1	15.02	15.05	-0.1	7,094	0.00%
2020/08/07	20	13.54	30	13.70	13.70	-10	6,479	-0.15%
2020/08/06	31	12.99	3	12.75	13.10	28	5,856	0.48%
2020/08/05	0	0.00	31	12.75	12.90	-31	5,551	-0.56%
2020/08/04	30	12.77	2.1	12.94	12.85	27.9	5,409	0.52%
2020/08/03	121	12.06	18	12.05	12.30	103	4,639	2.22%	大買/鉅額交易
2020/07/30	30	11.05	0	0.00	11.10	30	4,377	0.69%
2020/07/29	0	0.00	5	10.95	10.90	-5	4,512	-0.11%
2020/07/28	0	0.00	19	10.80	10.75	-19	4,506	-0.42%
2020/07/27	1	10.95	0	0.00	10.95	1	4,503	0.02%
2020/07/22	0	0.00	20	11.35	11.15	-20	4,464	-0.45%
2020/07/17	11	11.00	5	11.15	10.95	6	4,381	0.14%
2020/07/16	0	0.00	10	11.18	11.15	-10	4,364	-0.23%
2020/07/15	23	11.50	29	11.32	11.25	-6	4,316	-0.14%
2020/07/14	10	11.20	1	11.15	11.15	9	4,151	0.22%
2020/07/13	0	0.00	25	11.29	11.25	-25	4,121	-0.61%
2020/07/10	68	11.22	15.2	11.17	11.20	52.8	4,071	1.30%
2020/07/09	26	11.55	53	11.43	11.70	-27	3,952	-0.68%
2020/07/08	2	11.35	11	11.05	11.20	-9	3,630	-0.25%
2020/07/07	0	0.00	5	10.95	10.95	-5	3,524	-0.14%
2020/07/06	0	0.00	0.4	10.80	10.85	-0.4	3,490	-0.01%
2020/07/03	15	10.83	0	0.00	10.85	15	3,481	0.43%
2020/07/02	5	10.95	1	10.85	10.85	4	3,486	0.11%
2020/06/30	115	10.81	13	10.84	10.85	102	3,416	2.99%	大買/鉅額交易
2020/06/29	6	10.45	0	0.00	10.45	6	3,197	0.19%
2020/06/24	4	10.55	0	0.00	10.55	4	3,209	0.12%
2020/06/23	1	10.60	4	10.50	10.55	-3	3,235	-0.09%
2020/06/19	18	10.65	1	10.75	10.60	17	3,280	0.52%
2020/06/18	3	10.57	0	0.00	10.60	3	3,249	0.09%
2020/06/17	0	0.00	2	10.75	10.65	-2	3,227	-0.06%
2020/06/16	2	10.40	1	10.40	10.40	1	3,116	0.03%
2020/06/12	1	10.20	0	0.00	10.25	1	3,202	0.03%
2020/06/10	1	10.85	0	0.00	10.80	1	3,203	0.03%
2020/05/28	10	10.90	13	10.81	10.75	-3	3,320	-0.09%
2020/05/26	2	10.60	0	0.00	10.60	2	3,276	0.06%
2020/05/22	1	10.50	3	10.30	10.30	-2	3,226	-0.06%
2020/05/14	1	10.50	0	0.00	10.50	1	3,102	0.03%
2020/05/11	0	0.00	1	10.95	10.95	-1	2,978	-0.03%
2020/05/07	0	0.00	20	10.60	10.65	-20	2,927	-0.68%
2020/05/06	10	11.09	0.7	10.60	10.60	9.3	2,909	0.32%
2020/05/05	3	10.65	2	10.65	10.65	1	2,599	0.04%
2020/04/28	0	0.00	1	9.61	9.49	-1	2,470	-0.04%
2020/04/27	0	0.00	1	9.45	9.56	-1	2,545	-0.04%
2020/04/24	0	0.00	1	9.23	9.30	-1	2,553	-0.04%
2020/04/22	0	0.00	1	9.00	9.03	-1	2,659	-0.04%
2020/04/10	2	9.02	2	9.13	9.17	0	2,931	0.00%
2020/04/08	0	0.00	1	8.60	8.80	-1	2,996	-0.03%
2020/04/07	2	8.57	2	8.50	8.50	0	2,997	0.00%
2020/04/06	0	0.00	3	8.42	8.42	-3	3,051	-0.10%
2020/03/30	1	8.11	0	0.00	8.28	1	3,126	0.03%
2020/03/27	2	8.40	0	0.00	8.28	2	3,348	0.06%
2020/03/25	0	0.00	2	8.22	8.21	-2	3,452	-0.06%
2020/03/24	2	7.64	1	7.56	7.76	1	3,412	0.03%
2020/03/23	2	7.29	2	7.32	7.33	0	3,446	0.00%
2020/03/19	0	0.00	1	6.93	6.97	-1	3,423	-0.03%
2020/03/13	1	8.12	0	0.00	8.40	1	3,239	0.03%
2020/03/12	1	9.28	1	9.05	9.00	0	3,163	0.00%
2020/03/11	0	0.00	1	9.77	9.62	-1	3,108	-0.03%
2020/03/10	1	9.35	0	0.00	9.61	1	3,089	0.03%
2020/03/09	31	9.87	31	9.76	9.70	0	3,046	0.00%
2020/03/03	0	0.00	60	10.20	10.10	-60	2,978	-2.01%
2020/03/02	60	10.05	0	0.00	10.05	60	2,970	2.02%
2020/02/27	1	10.30	0	0.00	10.15	1	2,932	0.03%
2020/02/24	1	10.55	0	0.00	10.55	1	2,975	0.03%
2020/02/18	0.2	10.60	0	0.00	10.60	0.2	2,933	0.01%
2020/02/17	1	10.65	0	0.00	10.60	1	2,931	0.03%
2020/02/13	0	0.00	1	10.80	10.80	-1	2,962	-0.03%
2020/02/12	1	10.70	0	0.00	10.75	1	2,935	0.03%
2020/02/10	2	10.75	0	0.00	10.70	2	2,900	0.07%
2020/02/07	1	10.80	0	0.00	10.85	1	2,894	0.03%
2020/02/05	7	11.03	0	0.00	11.00	7	2,889	0.24%
2020/01/31	2	11.35	0	0.00	11.25	2	2,950	0.07%
2020/01/16	0	0.00	8.2	11.83	12.00	-8.2	2,755	-0.30%
2020/01/13	0	0.00	0.2	11.75	11.85	-0.2	2,536	-0.01%
2020/01/07	0	0.00	2	11.35	11.35	-2	2,391	-0.08%
2020/01/06	1	11.30	0	0.00	11.25	1	2,374	0.04%
2020/01/03	0	0.00	0.4	11.40	11.50	-0.4	2,340	-0.02%
2020/01/02	2	11.50	1	11.50	11.50	1	2,340	0.04%
2019/12/30	2	11.40	2	11.40	11.40	0	2,244	0.00%
2019/12/27	0	0.00	1	11.10	11.25	-1	2,164	-0.05%
2019/12/25	0	0.00	1	11.05	11.05	-1	2,092	-0.05%
2019/12/24	7	11.41	8	11.25	11.15	-1	2,058	-0.05%
2019/12/23	0	0.00	13	10.97	11.10	-13	1,822	-0.71%
2019/12/18	2	10.65	0	0.00	10.75	2	1,686	0.12%
2019/12/10	0	0.00	1	10.55	10.55	-1	1,774	-0.06%
2019/11/26	1	10.70	0.4	10.70	10.70	0.6	1,834	0.03%
2019/11/12	0	0.00	1	10.65	10.70	-1	1,778	-0.06%
2019/11/07	0	0.00	3	10.60	10.60	-3	1,753	-0.17%
2019/11/05	3	10.70	0	0.00	10.65	3	1,725	0.17%
2019/10/31	3	10.75	9	10.75	10.65	-6	1,739	-0.34%
2019/10/30	0	0.00	4.6	10.56	10.60	-4.6	1,578	-0.29%
2019/10/29	0	0.00	1	10.45	10.45	-1	1,577	-0.06%
2019/10/28	2	10.55	1	10.55	10.55	1	1,590	0.06%
2019/10/25	0	0.00	5	10.57	10.60	-5	1,601	-0.31%
2019/10/24	4.3	10.52	9	10.52	10.50	-4.7	1,620	-0.29%
2019/10/23	0.8	10.60	0	0.00	10.60	0.8	1,623	0.05%
2019/10/22	2	10.50	1	10.55	10.55	1	1,641	0.06%
2019/10/21	3	10.55	0	0.00	10.60	3	1,708	0.18%
2019/10/16	0	0.00	5	10.70	10.65	-5	1,764	-0.28%
2019/10/01	0	0.00	5	10.60	10.70	-5	1,908	-0.26%
2019/09/27	0	0.00	3	10.55	10.55	-3	1,911	-0.16%
2019/09/25	6	10.68	6	10.73	10.75	0	1,925	0.00%
2019/09/23	0	0.00	4	10.90	10.90	-4	1,941	-0.21%
2019/09/20	0.8	10.90	3	10.80	10.80	-2.2	1,921	-0.11%
2019/09/18	2	10.95	6	10.90	10.95	-4	1,891	-0.21%
2019/09/16	0	0.00	16	10.59	10.50	-16	1,834	-0.87%
2019/09/10	0	0.00	4	10.40	10.45	-4	1,830	-0.22%
2019/09/04	5	10.60	16	10.66	10.60	-11	1,840	-0.60%
2019/09/03	0	0.00	3	10.45	10.45	-3	1,823	-0.16%
2019/09/02	0	0.00	6.6	10.19	10.25	-6.6	1,808	-0.37%
2019/08/30	4	10.00	10	10.05	10.00	-6	1,827	-0.33%
2019/08/29	3	10.00	11	10.01	10.00	-8	1,956	-0.41%
2019/08/28	7	10.00	3	10.00	10.00	4	2,070	0.19%
2019/08/27	17	10.04	16	10.01	10.00	1	2,111	0.05%
2019/08/26	2	9.99	2	10.05	10.00	0	2,175	0.00%
2019/08/23	19	9.96	27	9.96	10.05	-8	2,175	-0.37%
2019/08/22	37.6	10.02	33	10.06	10.05	4.6	2,138	0.21%
2019/08/21	21	10.07	21	10.10	10.10	0	2,137	0.00%
2019/08/20	16	10.10	4	10.15	10.10	12	2,182	0.55%
2019/08/16	2	9.95	6	10.01	10.05	-4	2,244	-0.18%
2019/08/15	43	9.92	46	9.93	9.95	-3	2,269	-0.13%
2019/08/14	11	10.03	8	10.05	10.00	3	2,387	0.13%
2019/08/06	20	10.01	20	10.07	10.10	0	2,453	0.00%
2019/08/05	32	10.45	46	10.38	10.30	-14	2,442	-0.57%
2019/08/02	22	11.06	16	11.03	11.00	6	2,428	0.25%
2019/08/01	6	11.13	0	0.00	11.15	6	2,410	0.25%
2019/07/31	10	11.10	8	11.16	11.20	2	2,411	0.08%
2019/07/30	0	0.00	6	11.15	11.20	-6	2,416	-0.25%
2019/07/26	4	11.20	0	0.00	11.25	4	2,537	0.16%
2019/07/25	0	0.00	2	11.10	11.10	-2	2,526	-0.08%
2019/07/24	12	11.06	8	11.05	11.00	4	2,516	0.16%
2019/07/18	0	0.00	1	11.25	11.25	-1	2,438	-0.04%
2019/07/17	1	11.45	0	0.00	11.35	1	2,458	0.04%
2019/07/16	3	11.20	0	0.00	11.35	3	2,424	0.12%
2019/07/10	1	11.15	0	0.00	11.15	1	2,363	0.04%
2019/07/09	11	11.03	39.6	11.06	11.15	-28.6	2,377	-1.20%
2019/07/08	11	11.03	15	11.05	11.00	-4	2,389	-0.17%
2019/07/05	30	11.04	6	11.05	11.00	24	2,407	1.00%
2019/07/04	6	10.97	25	11.00	11.00	-19	2,411	-0.79%
2019/07/03	29	10.94	12	10.95	10.90	17	2,411	0.71%
2019/07/02	13	10.94	34	10.98	10.95	-21	2,411	-0.87%
2019/07/01	21	10.96	12	10.95	10.90	9	2,405	0.37%
2019/06/28	31.6	10.96	3	10.90	10.90	28.6	2,399	1.19%
2019/06/27	10	11.05	5	11.05	11.05	5	2,439	0.20%
2019/06/26	2	10.95	2	11.00	11.00	0	2,438	0.00%
2019/06/25	11	10.98	26	10.98	10.95	-15	2,438	-0.62%
2019/06/24	16	11.03	0	0.00	10.95	16	2,468	0.65%
2019/06/13	5	11.15	1	11.15	11.20	4	2,799	0.14%
2019/06/12	4	11.23	21	11.21	11.15	-17	2,798	-0.61%
2019/06/11	9	11.19	7	11.20	11.20	2	2,796	0.07%
2019/06/06	4	11.35	2	11.35	11.35	2	2,861	0.07%
2019/06/05	10	11.57	0	0.00	11.50	10	2,834	0.35%
2019/06/04	5	11.54	3	11.40	11.40	2	2,734	0.07%
2019/06/03	0	0.00	4	11.45	11.40	-4	2,631	-0.15%
2019/05/31	3	11.32	0	0.00	11.30	3	2,597	0.12%
2019/05/29	1	11.20	0	0.00	11.15	1	2,559	0.04%
2019/05/27	0	0.00	2	11.35	11.40	-2	2,533	-0.08%
2019/05/21	0	0.00	4	11.28	11.20	-4	2,449	-0.16%
2019/05/20	4	11.05	0	0.00	11.10	4	2,402	0.17%
2019/05/17	3	10.80	0	0.00	10.70	3	2,371	0.13%
2019/05/14	3	10.50	0	0.00	10.70	3	2,626	0.11%
2019/05/10	0	0.00	5	10.75	10.75	-5	2,876	-0.17%
2019/05/03	2	11.25	4	11.24	11.20	-2	2,934	-0.07%
2019/05/02	0	0.00	10	11.00	10.95	-10	2,825	-0.35%
2019/04/24	11	10.96	5	11.10	10.95	6	2,826	0.21%
2019/04/23	0	0.00	5	10.95	11.05	-5	2,772	-0.18%
2019/04/22	0	0.00	1	10.90	10.90	-1	2,732	-0.04%
2019/04/17	0	0.00	13	10.71	10.75	-13	2,699	-0.48%
2019/04/16	1	10.50	0	0.00	10.55	1	2,683	0.04%
2019/04/15	0	0.00	10	10.67	10.55	-10	2,695	-0.37%
2019/04/12	9	10.83	0	0.00	10.70	9	2,721	0.33%
2019/04/11	3	11.05	0	0.00	11.05	3	2,684	0.11%
2019/04/09	0	0.00	10	11.10	11.10	-10	2,657	-0.38%
2019/04/03	3	11.15	0	0.00	11.20	3	2,670	0.11%
2019/04/01	7	11.21	0	0.00	11.10	7	2,753	0.25%
2019/03/29	10	11.08	0	0.00	11.10	10	2,906	0.34%
2019/03/27	7	11.09	0	0.00	11.20	7	2,941	0.24%
2019/03/26	5	11.07	0	0.00	11.10	5	2,923	0.17%
2019/03/25	5	11.10	0	0.00	11.10	5	2,915	0.17%
2019/03/22	10	11.25	0	0.00	11.20	10	2,909	0.34%
2019/03/21	2	11.58	0	0.00	11.55	2	2,866	0.07%
2019/03/19	10	11.60	5	11.57	11.60	5	2,792	0.18%
2019/03/18	2	11.10	1	11.10	11.15	1	2,605	0.04%
2019/03/15	4	11.13	0	0.00	11.10	4	2,618	0.15%
2019/03/14	2	11.20	15	11.10	11.10	-13	2,618	-0.50%
2019/03/12	3	11.30	0	0.00	11.25	3	2,645	0.11%
2019/03/07	7	11.01	0	0.00	11.00	7	2,658	0.26%
2019/03/06	3	11.00	0	0.00	11.00	3	2,722	0.11%
2019/03/05	2	11.00	0	0.00	11.05	2	2,753	0.07%
2019/03/04	5	11.10	0	0.00	11.05	5	2,764	0.18%
2019/02/26	1	11.00	0	0.00	11.05	1	2,803	0.04%
2019/02/22	2	11.00	3	11.02	10.95	-1	2,804	-0.04%
2019/02/21	2	11.00	0	0.00	11.05	2	2,818	0.07%
2019/02/20	5	11.00	0	0.00	11.00	5	2,822	0.18%
2019/02/14	0	0.00	4	11.13	11.25	-4	2,748	-0.15%
2019/02/13	5	11.00	0	0.00	11.25	5	2,703	0.18%
2019/02/12	8	11.04	4	10.98	11.25	4	2,610	0.15%
2019/02/11	0	0.00	2	10.25	10.30	-2	2,373	-0.08%
2019/01/30	1	10.30	0	0.00	10.15	1	2,352	0.04%
2019/01/25	2	10.25	0	0.00	10.15	2	2,421	0.08%
2019/01/24	0	0.00	1	10.20	10.20	-1	2,450	-0.04%
2019/01/23	0	0.00	1	9.95	9.97	-1	2,388	-0.04%
2019/01/22	1	9.84	0	0.00	9.87	1	2,425	0.04%
2019/01/21	3	9.86	0	0.00	9.86	3	2,468	0.12%
2019/01/10	0	0.00	1	10.20	10.10	-1	2,675	-0.04%
2019/01/09	2	10.15	0	0.00	10.15	2	2,668	0.07%
2019/01/07	1	9.93	0	0.00	9.88	1	2,705	0.04%
2019/01/04	2	9.73	5	9.68	9.79	-3	2,742	-0.11%
2019/01/02	1	10.15	0	0.00	10.05	1	2,798	0.04%
2018/12/22	30	10.63	25	10.77	10.70	5	3,335	0.15%
2018/12/21	20	9.89	10	9.90	9.87	10	3,217	0.31%
2018/12/20	13	10.03	23	9.94	9.94	-10	3,275	-0.31%
2018/12/19	4	10.23	6	10.25	10.15	-2	3,415	-0.06%
2018/12/18	13	10.32	14	10.25	10.25	-1	3,679	-0.03%
2018/12/17	5	10.44	0	0.00	10.45	5	3,711	0.13%
2018/12/14	8	10.53	4	10.58	10.55	4	3,748	0.11%
2018/12/12	2	10.65	6	10.65	10.70	-4	3,992	-0.10%
2018/12/10	6	10.43	6	10.53	10.45	0	4,071	0.00%
2018/12/07	2	10.45	0	0.00	10.50	2	4,099	0.05%
2018/12/06	13	10.66	12	10.47	10.45	1	4,191	0.02%
2018/11/29	3	11.10	0	0.00	11.00	3	4,141	0.07%
2018/11/27	4	10.88	2	10.95	10.95	2	4,045	0.05%
2018/11/26	29	10.79	29	10.77	10.80	0	4,035	0.00%
2018/11/23	0	0.00	2	11.05	11.00	-2	4,004	-0.05%
2018/11/21	1	11.25	0	0.00	11.25	1	3,994	0.03%
2018/11/02	0	0.00	2	11.25	11.20	-2	4,356	-0.05%
2018/10/31	0	0.00	1	10.80	10.85	-1	4,347	-0.02%
2018/10/29	1	10.50	0	0.00	10.35	1	4,302	0.02%
2018/10/26	6	10.69	0	0.00	10.45	6	4,278	0.14%
2018/10/12	0	0.00	1	11.70	11.90	-1	4,382	-0.02%
2018/10/04	0	0.00	6	13.24	13.30	-6	4,519	-0.13%
2018/10/03	1	13.45	5	13.55	13.35	-4	4,496	-0.09%
2018/10/01	0	0.00	1	13.30	13.25	-1	4,246	-0.02%
2018/09/26	0	0.00	11	13.22	13.15	-11	4,190	-0.26%
2018/09/25	0	0.00	1	13.15	13.15	-1	4,146	-0.02%
2018/09/20	0	0.00	35	12.42	12.40	-35	3,911	-0.89%
2018/09/18	10	12.85	2	12.70	12.40	8	3,965	0.20%
2018/09/12	30	11.95	0	0.00	11.85	30	3,979	0.75%
2018/09/10	0	0.00	1	11.45	11.10	-1	4,209	-0.02%
2018/08/31	2	12.28	0	0.00	12.35	2	5,567	0.04%
2018/08/30	5	12.45	0	0.00	12.25	5	5,679	0.09%
2018/08/23	0	0.00	1	12.75	12.70	-1	6,664	-0.02%
2018/08/20	1	12.00	50	11.80	11.80	-49	7,332	-0.67%
2018/08/17	0.8	12.15	0	0.00	12.15	0.8	7,361	0.01%
2018/08/15	0	0.00	10	12.55	12.40	-10	7,579	-0.13%
2018/08/14	1	12.60	0	0.00	12.60	1	7,628	0.01%
2018/08/13	1	12.65	0	0.00	12.55	1	7,664	0.01%
2018/08/10	2	13.08	0	0.00	13.10	2	7,667	0.03%
2018/08/08	1	13.95	0	0.00	13.75	1	7,762	0.01%
2018/08/02	1	13.60	0	0.00	13.55	1	8,652	0.01%
2018/08/01	2	13.73	3	13.85	13.75	-1	8,977	-0.01%
2018/07/24	0	0.00	5	13.45	13.45	-5	10,561	-0.05%
2018/07/23	0	0.00	1	13.25	13.25	-1	10,813	-0.01%
2018/07/19	4	13.94	21	13.95	13.85	-17	11,552	-0.15%
2018/07/18	0	0.00	2	13.95	13.85	-2	11,902	-0.02%
2018/07/17	0	0.00	16	13.86	13.80	-16	11,997	-0.13%
2018/07/16	20	13.50	0	0.00	13.45	20	12,675	0.16%
2018/07/13	1	13.40	3	13.43	13.35	-2	13,308	-0.02%
2018/07/12	0	0.00	10	13.45	13.35	-10	13,655	-0.07%
2018/07/10	0	0.00	5	13.00	12.95	-5	14,680	-0.03%
2018/07/09	8	12.55	8	12.75	12.80	0	15,078	0.00%
2018/07/06	5	12.55	10	12.60	12.50	-5	15,444	-0.03%
2018/07/04	12	12.98	0	0.00	13.05	12	17,463	0.07%
2018/07/03	0	0.00	10	12.95	13.00	-10	19,033	-0.05%
2018/06/29	5	13.70	3	13.80	13.80	2	20,916	0.01%
2018/06/27	0	0.00	5	14.15	13.90	-5	22,255	-0.02%
2018/06/26	2	13.73	5	13.82	13.60	-3	23,205	-0.01%
2018/06/25	0	0.00	1	14.10	14.05	-1	23,961	0.00%
2018/06/22	1	14.20	0	0.00	14.15	1	24,878	0.00%
2018/06/20	0	0.00	1	14.35	14.35	-1	24,904	0.00%
2018/06/19	13	15.02	10	14.90	14.55	3	24,906	0.01%
2018/06/15	10	14.35	2	14.43	14.55	8	24,923	0.03%
2018/06/14	30	14.86	50	14.64	14.45	-20	24,848	-0.08%
2018/06/13	14	14.57	23	14.66	14.70	-9	24,440	-0.04%
2018/06/12	0	0.00	3	14.10	14.10	-3	23,812	-0.01%
2018/06/11	0	0.00	5	14.20	14.20	-5	23,741	-0.02%
2018/06/06	3	14.70	0	0.00	14.55	3	23,629	0.01%
2018/06/05	0	0.00	1	14.80	14.55	-1	23,579	0.00%
2018/06/04	1	15.10	33	15.17	14.90	-32	23,514	-0.14%
2018/06/01	17	14.70	2	14.50	14.80	15	23,306	0.06%
2018/05/31	5	14.70	0	0.00	14.55	5	23,221	0.02%
2018/05/30	59	14.61	52	14.96	14.90	7	23,023	0.03%
2018/05/29	2	14.05	5	14.10	14.10	-3	22,535	-0.01%
2018/05/28	0	0.00	12	14.05	13.90	-12	22,576	-0.05%
2018/05/24	18	14.32	3	14.20	14.20	15	22,970	0.07%
2018/05/23	0	0.00	20	14.00	13.95	-20	23,027	-0.09%
2018/05/22	2	14.25	2	14.15	14.10	0	22,983	0.00%
2018/05/17	21	14.47	0	0.00	14.25	21	23,107	0.09%
2018/05/16	19	14.51	12	14.54	14.50	7	23,085	0.03%
2018/05/15	27	14.69	9	14.64	14.70	18	23,051	0.08%
2018/05/14	7	14.19	4	14.10	14.00	3	22,841	0.01%
2018/05/11	7	14.36	4	14.20	14.20	3	22,794	0.01%
2018/05/09	8	14.34	7.3	14.37	14.55	0.7	22,549	0.00%
2018/05/08	1	14.00	0	0.00	13.80	1	22,331	0.00%
2018/05/07	0	0.00	1	14.20	14.20	-1	22,303	0.00%
2018/05/04	3	14.10	3	14.45	14.40	0	22,270	0.00%
2018/05/03	8	14.29	7	14.14	14.10	1	22,104	0.00%
2018/05/02	14	14.91	7	15.03	14.80	7	22,036	0.03%
2018/04/30	7	15.77	39	15.69	15.80	-32	21,551	-0.15%
2018/04/27	7	14.88	3	14.40	14.95	4	21,151	0.02%
2018/04/26	29	15.27	37	15.31	14.75	-8	21,133	-0.04%
2018/04/25	66	15.48	12	15.35	15.70	54	20,731	0.26%
2018/04/24	6	14.98	94	15.40	15.15	-88	20,593	-0.43%
2018/04/23	18	16.26	2	16.10	16.10	16	20,318	0.08%
2018/04/20	42	16.57	52	16.78	16.40	-10	20,316	-0.05%
2018/04/19	13	16.73	240	16.58	16.45	-227	20,016	-1.13%	大賣/鉅額交易
2018/04/18	3	16.50	0	0.00	16.10	3	20,022	0.01%
2018/04/17	219	16.29	13	16.32	16.00	206	21,850	0.94%	大買/鉅額交易
2018/04/16	67	16.25	10	16.28	16.10	57	22,218	0.26%
2018/04/13	18	16.15	8	16.32	15.90	10	22,585	0.04%
2018/04/12	15	16.10	19	16.10	15.95	-4	22,255	-0.02%
2018/04/11	93	16.52	22	16.60	16.65	71	21,929	0.32%
2018/04/10	39.3	16.74	28	16.91	16.15	11.3	21,196	0.05%
2018/04/09	37	17.39	67	17.53	17.90	-30	19,983	-0.15%
2018/04/03	40	15.98	39	16.12	16.70	1	18,537	0.01%
2018/04/02	39	15.75	47	15.69	15.55	-8	17,694	-0.05%
2018/03/31	24	15.18	6	15.19	15.10	18	17,151	0.10%
2018/03/30	27	15.71	28	15.66	15.25	-1	16,948	-0.01%
2018/03/29	56	15.02	83	14.89	15.00	-27	15,991	-0.17%
2018/03/28	53	14.42	57	14.17	14.10	-4	15,053	-0.03%
2018/03/27	70	14.04	59	14.04	14.10	11	14,266	0.08%
2018/03/26	0	0.00	30	13.08	13.10	-30	13,432	-0.22%
2018/03/23	0	0.00	20	12.86	12.85	-20	13,663	-0.15%
2018/03/22	2	13.35	25	13.20	13.05	-23	14,101	-0.16%
2018/03/21	18	13.48	13	13.53	13.45	5	14,098	0.04%
2018/03/20	0	0.00	5	12.85	12.90	-5	13,974	-0.04%
2018/03/16	0	0.00	5	13.00	12.95	-5	14,312	-0.03%
2018/03/15	0	0.00	2	12.95	12.95	-2	14,596	-0.01%
2018/03/13	4	13.08	2	13.00	13.00	2	15,727	0.01%
2018/03/12	6	12.98	8	12.82	12.85	-2	16,159	-0.01%
2018/03/09	4	13.05	6	13.00	12.95	-2	16,574	-0.01%
2018/03/07	12	13.39	0	0.00	13.05	12	17,678	0.07%
2018/03/06	4	13.70	3	13.65	13.50	1	18,586	0.01%
2018/03/02	1	13.95	3	14.00	13.90	-2	20,530	-0.01%
2018/03/01	4	14.05	16	14.12	14.00	-12	21,225	-0.06%
2018/02/27	7	14.01	2	14.00	14.00	5	21,425	0.02%
2018/02/22	0	0.00	7	12.95	12.95	-7	21,431	-0.03%
2018/02/21	0	0.00	26	13.20	13.00	-26	21,854	-0.12%
2018/02/12	13	12.59	20	12.65	12.60	-7	21,895	-0.03%
2018/02/09	15	11.88	0	0.00	12.40	15	22,394	0.07%
2018/02/08	23	12.20	15	12.17	12.05	8	22,327	0.04%
2018/02/07	24	12.50	10	12.30	12.50	14	22,386	0.06%
2018/02/06	20	12.34	20	11.78	11.80	0	22,465	0.00%
2018/02/05	10	12.84	0	0.00	13.05	10	22,689	0.04%
2018/02/01	1	13.60	0	0.00	13.45	1	23,966	0.00%
2018/01/31	8	12.98	0	0.00	13.30	8	23,942	0.03%
2018/01/30	8	13.33	1	13.15	13.15	7	23,941	0.03%
2018/01/29	4	13.63	1	13.50	13.50	3	23,884	0.01%
2018/01/26	2	13.70	2	13.60	13.60	0	23,907	0.00%
2018/01/25	1	13.70	1	14.10	13.70	0	23,955	0.00%
2018/01/24	4	13.58	4	13.60	13.60	0	23,884	0.00%
2018/01/23	9	13.67	2	13.75	13.75	7	23,935	0.03%
2018/01/22	15	13.73	6	13.65	13.65	9	24,033	0.04%
2018/01/19	14	14.04	0	0.00	14.15	14	24,310	0.06%
2018/01/18	21	14.18	0	0.00	14.00	21	24,664	0.09%
2018/01/17	13	14.42	32	14.40	14.25	-19	24,934	-0.08%
2018/01/16	2	14.10	10	14.30	14.55	-8	24,889	-0.03%
2018/01/15	73	14.40	52	14.33	14.20	21	24,884	0.08%
2018/01/12	10	14.93	55	14.96	14.85	-45	24,415	-0.18%
2018/01/11	150	15.48	138	15.70	14.80	12	23,839	0.05%	大買/大賣/
2018/01/10	88	14.80	52	14.80	15.00	36	21,688	0.17%
2018/01/09	35	14.00	59	14.14	14.25	-24	20,880	-0.11%
2018/01/08	15	13.77	4	13.78	13.60	11	20,377	0.05%
2018/01/05	2	13.60	0	0.00	13.55	2	20,271	0.01%
2018/01/04	4	13.71	5	13.80	13.65	-1	20,210	0.00%
2018/01/03	2	13.70	15	13.76	13.70	-13	20,244	-0.06%
2018/01/02	10	14.15	0	0.00	13.75	10	20,170	0.05%